(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-30 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 354.191 | 2007-10-31 | 00:00:00 | 1,90 | 1,90 | 1,80 | 1,90 | 233.847 | 2007-11-01 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 3.393 | 2007-11-02 | 00:00:00 | 1,90 | 1,90 | 1,80 | 1,90 | 57.744 | 2007-11-05 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,80 | 107.708 | 2007-11-06 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 5.197.485 | 2007-11-07 | 00:00:00 | 1,90 | 1,90 | 1,80 | 1,80 | 127.705 | 2007-11-08 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 322.238 | 2007-11-09 | 00:00:00 | 1,90 | 1,90 | 1,80 | 1,90 | 151.669 | 2007-11-12 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 106.246 | 2007-11-13 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,80 | 600.725 | 2007-11-14 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,80 | 1.654.424 | 2007-11-15 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 898.687 | 2007-11-16 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 488.109 | 2007-11-19 | 00:00:00 | 1,90 | 1,90 | 1,80 | 1,80 | 406.453 | 2007-11-20 | 00:00:00 | 1,80 | 1,90 | 1,70 | 1,80 | 296.238 | 2007-11-21 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 349.962 | 2007-11-22 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 159.553 | 2007-11-23 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,80 | 279.635 | 2007-11-26 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 43.020 | 2007-11-27 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 3.125.957 | 2007-11-28 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,80 | 56.438 | 2007-11-29 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 119.873 | 2007-11-30 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 128.383 | 2007-12-03 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 260.631 | 2007-12-04 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 162.059 | 2007-12-05 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 128.540 | 2007-12-06 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,70 | 193.228 | 2007-12-07 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,70 | 67.350 | 2007-12-10 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 109.588 | 2007-12-11 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,70 | 126.817 | 2007-12-12 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,70 | 179.653 | 2007-12-13 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,80 | 177.095 | 2007-12-14 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,80 | 69.073 | 2007-12-17 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 167.384 | 2007-12-18 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,70 | 1.722.766 | 2007-12-19 | 00:00:00 | 1,70 | 1,70 | 1,60 | 1,70 | 437.048 | 2007-12-20 | 00:00:00 | 1,70 | 1,70 | 1,60 | 1,70 | 4.935.757 | 2007-12-21 | 00:00:00 | 1,60 | 1,70 | 1,50 | 1,60 | 891.116 | 2007-12-24 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 379.513 | 2007-12-27 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 974.443 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|