(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 22,00 | 22,10 | 21,60 | 21,70 | 167.958 | | 2001-03-27 | 00:00:00 | 21,60 | 21,70 | 20,50 | 20,70 | 423.160 | | 2001-03-28 | 00:00:00 | 20,00 | 20,00 | 17,80 | 18,20 | 1.099.903 | | 2001-03-29 | 00:00:00 | 17,00 | 17,20 | 16,60 | 16,70 | 468.008 | | 2001-03-30 | 00:00:00 | 17,20 | 17,80 | 17,10 | 17,10 | 352.729 | | 2001-04-02 | 00:00:00 | 17,20 | 17,50 | 16,80 | 16,80 | 130.994 | | 2001-04-03 | 00:00:00 | 16,50 | 16,50 | 13,70 | 13,70 | 928.133 | | 2001-04-04 | 00:00:00 | 12,70 | 14,70 | 12,10 | 14,50 | 1.054.429 | | 2001-04-05 | 00:00:00 | 15,30 | 15,40 | 14,70 | 15,00 | 788.054 | | 2001-04-06 | 00:00:00 | 15,20 | 15,30 | 14,40 | 14,60 | 526.901 | | 2001-04-09 | 00:00:00 | 14,50 | 15,00 | 14,10 | 14,50 | 198.188 | | 2001-04-10 | 00:00:00 | 14,90 | 15,20 | 14,90 | 15,00 | 252.852 | | 2001-04-11 | 00:00:00 | 15,10 | 15,20 | 14,80 | 14,80 | 289.607 | | 2001-04-12 | 00:00:00 | 14,80 | 15,00 | 14,80 | 14,90 | 125.721 | | 2001-04-13 | 00:00:00 | 14,90 | 14,90 | 14,90 | 14,90 | 0 | | 2001-04-16 | 00:00:00 | 14,90 | 14,90 | 14,90 | 14,90 | 0 | | 2001-04-17 | 00:00:00 | 14,60 | 14,70 | 14,30 | 14,60 | 172.605 | | 2001-04-18 | 00:00:00 | 14,90 | 15,10 | 14,80 | 14,90 | 166.027 | | 2001-04-19 | 00:00:00 | 15,10 | 15,20 | 14,80 | 15,10 | 287.101 | | 2001-04-20 | 00:00:00 | 15,10 | 15,10 | 14,80 | 14,80 | 137.468 | | 2001-04-23 | 00:00:00 | 14,50 | 14,60 | 14,10 | 14,30 | 107.186 | | 2001-04-24 | 00:00:00 | 14,30 | 14,40 | 13,90 | 14,00 | 122.014 | | 2001-04-25 | 00:00:00 | 14,00 | 14,00 | 14,00 | 14,00 | 0 | | 2001-04-26 | 00:00:00 | 13,90 | 14,10 | 13,80 | 13,80 | 105.516 | | 2001-04-27 | 00:00:00 | 13,60 | 13,60 | 13,10 | 13,50 | 189.730 | | 2001-04-30 | 00:00:00 | 13,50 | 13,80 | 13,50 | 13,60 | 86.668 | | 2001-05-01 | 00:00:00 | 13,60 | 13,60 | 13,60 | 13,60 | 0 | | 2001-05-02 | 00:00:00 | 13,40 | 13,60 | 12,90 | 12,90 | 284.021 | | 2001-05-03 | 00:00:00 | 12,80 | 13,00 | 12,20 | 12,40 | 220.899 | | 2001-05-04 | 00:00:00 | 12,50 | 12,80 | 12,40 | 12,70 | 166.079 | | 2001-05-07 | 00:00:00 | 12,70 | 12,70 | 12,70 | 12,70 | 0 | | 2001-05-08 | 00:00:00 | 12,60 | 12,80 | 12,40 | 12,60 | 167.906 | | 2001-05-09 | 00:00:00 | 12,50 | 12,50 | 12,10 | 12,20 | 175.947 | | 2001-05-10 | 00:00:00 | 12,30 | 12,50 | 12,30 | 12,40 | 117.315 | | 2001-05-11 | 00:00:00 | 12,40 | 12,50 | 12,10 | 12,20 | 104.680 | | 2001-05-14 | 00:00:00 | 12,10 | 12,20 | 11,80 | 11,80 | 248.518 | | 2001-05-15 | 00:00:00 | 11,80 | 12,00 | 11,60 | 11,80 | 165.296 | | 2001-05-16 | 00:00:00 | 11,50 | 11,60 | 11,00 | 11,30 | 249.928 | | 2001-05-17 | 00:00:00 | 11,50 | 11,60 | 11,20 | 11,20 | 171.770 | | 2001-05-18 | 00:00:00 | 11,00 | 11,10 | 10,50 | 10,60 | 255.305 | | 2001-05-21 | 00:00:00 | 10,50 | 10,50 | 10,00 | 10,00 | 252.277 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
