(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-27 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 974.443 | | 2007-12-28 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 339.259 | | 2007-12-31 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 182.316 | | 2008-01-02 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 321.977 | | 2008-01-03 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 220.638 | | 2008-01-04 | 00:00:00 | 1,50 | 1,60 | 1,40 | 1,40 | 899.992 | | 2008-01-07 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,40 | 1.758.165 | | 2008-01-08 | 00:00:00 | 1,40 | 1,50 | 1,30 | 1,40 | 1.936.618 | | 2008-01-09 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,30 | 317.696 | | 2008-01-10 | 00:00:00 | 1,30 | 1,40 | 1,30 | 1,40 | 399.300 | | 2008-01-11 | 00:00:00 | 1,30 | 1,40 | 1,20 | 1,20 | 2.541.155 | | 2008-01-14 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,30 | 1.086.381 | | 2008-01-15 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,30 | 234.944 | | 2008-01-16 | 00:00:00 | 1,30 | 1,30 | 1,10 | 1,10 | 1.741.875 | | 2008-01-17 | 00:00:00 | 1,10 | 1,20 | 1,10 | 1,20 | 1.854.805 | | 2008-01-18 | 00:00:00 | 1,10 | 1,20 | 1,00 | 1,20 | 2.308.665 | | 2008-01-21 | 00:00:00 | 1,10 | 1,20 | 1,10 | 1,20 | 847.469 | | 2008-01-22 | 00:00:00 | 1,10 | 1,20 | 1,00 | 1,20 | 901.141 | | 2008-01-23 | 00:00:00 | 1,20 | 1,20 | 1,10 | 1,10 | 338.737 | | 2008-01-24 | 00:00:00 | 1,20 | 1,20 | 1,10 | 1,20 | 627.248 | | 2008-01-25 | 00:00:00 | 1,20 | 1,30 | 1,20 | 1,30 | 2.816.562 | | 2008-01-28 | 00:00:00 | 1,30 | 1,50 | 1,30 | 1,50 | 4.528.260 | | 2008-01-29 | 00:00:00 | 1,50 | 1,60 | 1,40 | 1,50 | 4.029.970 | | 2008-01-30 | 00:00:00 | 1,60 | 1,70 | 1,50 | 1,70 | 7.202.550 | | 2008-01-31 | 00:00:00 | 1,70 | 1,70 | 1,50 | 1,50 | 1.644.034 | | 2008-02-01 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 1.042.316 | | 2008-02-04 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 1.481.244 | | 2008-02-05 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 1.006.709 | | 2008-02-06 | 00:00:00 | 1,40 | 1,50 | 1,30 | 1,40 | 3.126.270 | | 2008-02-07 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 174.693 | | 2008-02-08 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 253.060 | | 2008-02-11 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,40 | 95.961 | | 2008-02-12 | 00:00:00 | 1,40 | 1,60 | 1,40 | 1,60 | 5.018.771 | | 2008-02-13 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,50 | 271.438 | | 2008-02-14 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 2.686.977 | | 2008-02-15 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 1.818.258 | | 2008-02-18 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 378.416 | | 2008-02-19 | 00:00:00 | 1,50 | 1,70 | 1,50 | 1,60 | 4.561.570 | | 2008-02-20 | 00:00:00 | 1,70 | 1,80 | 1,60 | 1,70 | 10.425.409 | | 2008-02-21 | 00:00:00 | 1,70 | 2,00 | 1,70 | 2,00 | 16.287.108 | | 2008-02-22 | 00:00:00 | 2,00 | 2,30 | 2,00 | 2,20 | 18.262.622 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
