(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-18 | 00:00:00 | 1,70 | 1,70 | 1,50 | 1,60 | 668.755 | | 2008-06-19 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 454.329 | | 2008-06-20 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 151.251 | | 2008-06-23 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 175.894 | | 2008-06-24 | 00:00:00 | 1,60 | 1,60 | 1,40 | 1,50 | 1.817.475 | | 2008-06-25 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 714.125 | | 2008-06-26 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,40 | 2.141.541 | | 2008-06-27 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,40 | 283.603 | | 2008-06-30 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,40 | 632.260 | | 2008-07-01 | 00:00:00 | 1,40 | 1,40 | 1,20 | 1,20 | 726.969 | | 2008-07-02 | 00:00:00 | 1,20 | 1,30 | 1,10 | 1,30 | 954.656 | | 2008-07-03 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,30 | 253.739 | | 2008-07-04 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,20 | 108.753 | | 2008-07-07 | 00:00:00 | 1,30 | 1,40 | 1,30 | 1,30 | 1.000.914 | | 2008-07-08 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,40 | 108.387 | | 2008-07-09 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,50 | 1.963.714 | | 2008-07-10 | 00:00:00 | 1,50 | 1,60 | 1,40 | 1,60 | 1.830.893 | | 2008-07-11 | 00:00:00 | 1,60 | 1,60 | 1,40 | 1,50 | 662.229 | | 2008-07-14 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,50 | 278.017 | | 2008-07-15 | 00:00:00 | 1,50 | 1,50 | 1,30 | 1,40 | 1.120.578 | | 2008-07-16 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,40 | 524.760 | | 2008-07-17 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 50.539 | | 2008-07-18 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,50 | 475.109 | | 2008-07-21 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 813.950 | | 2008-07-22 | 00:00:00 | 1,50 | 1,60 | 1,40 | 1,60 | 1.065.236 | | 2008-07-23 | 00:00:00 | 1,60 | 1,80 | 1,60 | 1,60 | 3.584.985 | | 2008-07-24 | 00:00:00 | 1,70 | 1,70 | 1,50 | 1,50 | 667.658 | | 2008-07-25 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 209.256 | | 2008-07-28 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,50 | 463.153 | | 2008-07-29 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 734.278 | | 2008-07-30 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,50 | 312.632 | | 2008-07-31 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 337.849 | | 2008-08-01 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,50 | 192.288 | | 2008-08-04 | 00:00:00 | 0,14 | 0,14 | 0,14 | 0,14 | 0 | | 2008-08-05 | 00:00:00 | 0,14 | 0,15 | 0,14 | 0,14 | 0 | | 2008-08-06 | 00:00:00 | 0,14 | 0,14 | 0,14 | 0,14 | 0 | | 2008-08-07 | 00:00:00 | 0,14 | 0,15 | 0,14 | 0,14 | 0 | | 2008-08-08 | 00:00:00 | 1,41 | 1,48 | 1,33 | 1,42 | 52.200 | | 2008-08-11 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,33 | 238.100 | | 2008-08-12 | 00:00:00 | 1,32 | 1,35 | 1,28 | 1,30 | 152.600 | | 2008-08-13 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,29 | 52.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
