(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-09 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,20 | 3.627.328 | | 2007-07-10 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 353.460 | | 2007-07-11 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,20 | 254.627 | | 2007-07-12 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 499.021 | | 2007-07-13 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 392.826 | | 2007-07-16 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 147.910 | | 2007-07-17 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 348.709 | | 2007-07-18 | 00:00:00 | 2,30 | 2,40 | 2,20 | 2,20 | 9.600.390 | | 2007-07-19 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,30 | 298.013 | | 2007-07-20 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 98.050 | | 2007-07-23 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 106.612 | | 2007-07-24 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 135.588 | | 2007-07-25 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,20 | 4.048.191 | | 2007-07-26 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 0 | | 2007-07-27 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 170.726 | | 2007-07-30 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 317.435 | | 2007-07-31 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 155.898 | | 2007-08-01 | 00:00:00 | 2,10 | 2,20 | 2,00 | 2,10 | 3.662.778 | | 2007-08-02 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,10 | 457.410 | | 2007-08-03 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 168.898 | | 2007-08-06 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,10 | 235.309 | | 2007-08-07 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 86.198 | | 2007-08-08 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 316.861 | | 2007-08-09 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 611.742 | | 2007-08-10 | 00:00:00 | 2,10 | 2,20 | 2,00 | 2,10 | 926.306 | | 2007-08-13 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,10 | 261.884 | | 2007-08-15 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,10 | 138.930 | | 2007-08-16 | 00:00:00 | 2,00 | 2,10 | 1,90 | 1,90 | 2.008.041 | | 2007-08-17 | 00:00:00 | 1,90 | 2,00 | 1,80 | 2,00 | 2.222.727 | | 2007-08-20 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 264.077 | | 2007-08-21 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 193.280 | | 2007-08-22 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 129.532 | | 2007-08-23 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 975.853 | | 2007-08-24 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 86.511 | | 2007-08-27 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 98.624 | | 2007-08-28 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 122.536 | | 2007-08-29 | 00:00:00 | 1,90 | 2,00 | 1,90 | 1,90 | 267.314 | | 2007-08-30 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,90 | 78.262 | | 2007-08-31 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 151.773 | | 2007-09-03 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 222.570 | | 2007-09-04 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,90 | 261.205 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
