(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 148.745 | | 2007-05-15 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 71.266 | | 2007-05-16 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 97.684 | | 2007-05-17 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 230.036 | | 2007-05-18 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 153.914 | | 2007-05-21 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 187.746 | | 2007-05-22 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 915.446 | | 2007-05-23 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 239.642 | | 2007-05-24 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 137.050 | | 2007-05-25 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 441.068 | | 2007-05-28 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 551.492 | | 2007-05-29 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,40 | 3.743.442 | | 2007-05-30 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 1.153.001 | | 2007-05-31 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 1.094.839 | | 2007-06-01 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2007-06-04 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 218.654 | | 2007-06-05 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 1.452.737 | | 2007-06-06 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 127.600 | | 2007-06-07 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 252.956 | | 2007-06-08 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 136.476 | | 2007-06-11 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 187.067 | | 2007-06-12 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 63.382 | | 2007-06-13 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 275.876 | | 2007-06-14 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 313.415 | | 2007-06-15 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 132.404 | | 2007-06-18 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 242.671 | | 2007-06-19 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 4.806.173 | | 2007-06-20 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,30 | 703.892 | | 2007-06-21 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,20 | 503.772 | | 2007-06-22 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 278.904 | | 2007-06-25 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 160.179 | | 2007-06-26 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 375.075 | | 2007-06-27 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 221.787 | | 2007-06-28 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 244.759 | | 2007-06-29 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 242.514 | | 2007-07-02 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 243.506 | | 2007-07-03 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 153.549 | | 2007-07-04 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 158.978 | | 2007-07-05 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 169.368 | | 2007-07-06 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 221.212 | | 2007-07-09 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,20 | 3.627.328 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
