(Login BolsaPT & Canal Forex) |
|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Última Trade | 0,184 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,250 x 980.000 - 0,254 x 385.100 | EPS | 0,00 | | Abertura | 0,175 | PER | 0,00% | | Máximo | 0,190 | Pagamento Dividendo | | | Mínimo | 0,175 | Data Ex-Dividendo | | | Fecho Anterior | 0,191 | Yield | | | Volume | 1.464 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GLINT.LS de 2000-01-01 a 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-22 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 384.942 | | 2007-01-23 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 420.863 | | 2007-01-24 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 363.745 | | 2007-01-25 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 325.736 | | 2007-01-26 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 184.352 | | 2007-01-29 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 405.878 | | 2007-01-30 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 522.672 | | 2007-01-31 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 8.524.085 | | 2007-02-01 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,50 | 2.904.901 | | 2007-02-02 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 323.857 | | 2007-02-05 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 273.422 | | 2007-02-06 | 00:00:00 | 2,50 | 2,70 | 2,40 | 2,60 | 21.609.427 | | 2007-02-07 | 00:00:00 | 2,70 | 2,70 | 2,50 | 2,60 | 1.596.523 | | 2007-02-08 | 00:00:00 | 2,60 | 2,70 | 2,50 | 2,50 | 1.593.495 | | 2007-02-09 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 663.116 | | 2007-02-12 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,50 | 444.723 | | 2007-02-13 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,60 | 950.531 | | 2007-02-14 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,60 | 2.959.355 | | 2007-02-15 | 00:00:00 | 2,60 | 2,70 | 2,50 | 2,60 | 4.165.036 | | 2007-02-16 | 00:00:00 | 2,60 | 2,60 | 2,40 | 2,50 | 11.173.784 | | 2007-02-19 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,50 | 672.827 | | 2007-02-20 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,40 | 60.719 | | 2007-02-21 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 4.280.890 | | 2007-02-22 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,40 | 116.636 | | 2007-02-23 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,50 | 2.619.522 | | 2007-02-26 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 206.228 | | 2007-02-27 | 00:00:00 | 2,50 | 2,50 | 2,30 | 2,40 | 2.189.522 | | 2007-02-28 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 231.080 | | 2007-03-01 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 399.404 | | 2007-03-02 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 154.697 | | 2007-03-05 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 420.602 | | 2007-03-06 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 321.977 | | 2007-03-07 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 155.271 | | 2007-03-08 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 116.166 | | 2007-03-09 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 58.422 | | 2007-03-12 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 57.587 | | 2007-03-13 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 206.855 | | 2007-03-14 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 4.312.477 | | 2007-03-15 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 225.024 | | 2007-03-16 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 390.685 | | 2007-03-19 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 132.821 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
