(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 132.821 | | 2007-03-20 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 107.499 | | 2007-03-21 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 145.560 | | 2007-03-22 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 128.018 | | 2007-03-23 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 155.010 | | 2007-03-26 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 340.825 | | 2007-03-27 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 111.363 | | 2007-03-28 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 123.893 | | 2007-03-29 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 71.423 | | 2007-03-30 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 144.360 | | 2007-04-02 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 72.728 | | 2007-04-03 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 368.653 | | 2007-04-04 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 231.028 | | 2007-04-05 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 108.596 | | 2007-04-06 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2007-04-09 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2007-04-10 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 223.301 | | 2007-04-11 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 169.420 | | 2007-04-12 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 1.291.252 | | 2007-04-13 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 245.594 | | 2007-04-16 | 00:00:00 | 2,30 | 2,50 | 2,30 | 2,50 | 4.401.547 | | 2007-04-17 | 00:00:00 | 2,40 | 2,60 | 2,30 | 2,40 | 9.945.027 | | 2007-04-18 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 1.748.349 | | 2007-04-19 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 464.876 | | 2007-04-20 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 72.153 | | 2007-04-23 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 411.569 | | 2007-04-24 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 129.010 | | 2007-04-25 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 51.635 | | 2007-04-26 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 289.659 | | 2007-04-27 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 86.981 | | 2007-04-30 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 306.314 | | 2007-05-01 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2007-05-02 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 209.831 | | 2007-05-03 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 103.062 | | 2007-05-04 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 252.121 | | 2007-05-07 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 159.396 | | 2007-05-08 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 145.665 | | 2007-05-09 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 237.032 | | 2007-05-10 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 164.617 | | 2007-05-11 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 226.747 | | 2007-05-14 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 148.745 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
