(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 30,00 | 30,00 | 27,60 | 28,30 | 128.592 | | 2000-12-05 | 00:00:00 | 28,80 | 29,20 | 28,60 | 28,60 | 60.041 | | 2000-12-06 | 00:00:00 | 29,50 | 29,80 | 28,80 | 28,80 | 81.081 | | 2000-12-07 | 00:00:00 | 29,00 | 29,20 | 28,40 | 28,80 | 123.006 | | 2000-12-08 | 00:00:00 | 28,80 | 28,80 | 28,80 | 28,80 | 0 | | 2000-12-11 | 00:00:00 | 29,10 | 29,20 | 28,50 | 28,50 | 221.473 | | 2000-12-12 | 00:00:00 | 29,00 | 29,00 | 28,50 | 28,50 | 107.865 | | 2000-12-13 | 00:00:00 | 28,80 | 29,10 | 28,00 | 28,20 | 204.088 | | 2000-12-14 | 00:00:00 | 28,30 | 28,40 | 27,30 | 27,30 | 92.202 | | 2000-12-15 | 00:00:00 | 27,00 | 27,00 | 26,30 | 26,80 | 123.058 | | 2000-12-18 | 00:00:00 | 27,00 | 27,50 | 25,10 | 25,10 | 168.846 | | 2000-12-19 | 00:00:00 | 25,40 | 26,10 | 24,40 | 26,00 | 325.006 | | 2000-12-20 | 00:00:00 | 25,30 | 25,30 | 24,50 | 24,50 | 158.143 | | 2000-12-21 | 00:00:00 | 24,80 | 24,80 | 23,20 | 23,20 | 83.692 | | 2000-12-22 | 00:00:00 | 23,70 | 24,00 | 22,70 | 23,30 | 2.948.444 | | 2000-12-25 | 00:00:00 | 23,30 | 23,30 | 23,30 | 23,30 | 0 | | 2000-12-26 | 00:00:00 | 23,30 | 23,30 | 23,30 | 23,30 | 0 | | 2000-12-27 | 00:00:00 | 23,80 | 24,10 | 22,60 | 22,60 | 104.785 | | 2000-12-28 | 00:00:00 | 22,50 | 22,50 | 20,60 | 21,00 | 220.012 | | 2000-12-29 | 00:00:00 | 21,50 | 22,20 | 21,00 | 21,00 | 243.036 | | 2001-01-01 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2001-01-02 | 00:00:00 | 21,10 | 21,40 | 21,00 | 21,00 | 62.860 | | 2001-01-03 | 00:00:00 | 21,00 | 21,10 | 20,10 | 20,30 | 161.276 | | 2001-01-04 | 00:00:00 | 21,50 | 22,00 | 20,80 | 20,80 | 601.456 | | 2001-01-05 | 00:00:00 | 21,00 | 21,20 | 21,00 | 21,00 | 92.463 | | 2001-01-08 | 00:00:00 | 21,20 | 21,20 | 20,60 | 20,60 | 38.426 | | 2001-01-09 | 00:00:00 | 21,00 | 21,00 | 20,60 | 20,80 | 13.156 | | 2001-01-10 | 00:00:00 | 20,80 | 20,80 | 20,80 | 20,80 | 0 | | 2001-01-11 | 00:00:00 | 21,40 | 21,80 | 21,30 | 21,60 | 433.759 | | 2001-01-12 | 00:00:00 | 22,20 | 24,00 | 22,00 | 24,00 | 1.306.393 | | 2001-01-15 | 00:00:00 | 25,00 | 26,90 | 24,80 | 26,90 | 1.170.334 | | 2001-01-16 | 00:00:00 | 26,70 | 28,30 | 25,10 | 25,10 | 1.349.414 | | 2001-01-17 | 00:00:00 | 27,50 | 27,50 | 26,40 | 27,40 | 1.290.626 | | 2001-01-18 | 00:00:00 | 26,10 | 27,70 | 26,10 | 27,10 | 743.989 | | 2001-01-19 | 00:00:00 | 28,10 | 28,50 | 26,70 | 27,00 | 763.986 | | 2001-01-22 | 00:00:00 | 27,00 | 27,30 | 25,30 | 26,30 | 369.593 | | 2001-01-23 | 00:00:00 | 25,60 | 27,60 | 25,50 | 27,60 | 421.698 | | 2001-01-24 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 0 | | 2001-01-25 | 00:00:00 | 27,30 | 27,30 | 26,40 | 26,70 | 249.197 | | 2001-01-26 | 00:00:00 | 26,70 | 26,70 | 26,70 | 26,70 | 0 | | 2001-01-29 | 00:00:00 | 26,80 | 27,30 | 26,70 | 27,10 | 173.858 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
