(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 | 2001-05-21 | 00:00:00 | 10,50 | 10,50 | 10,00 | 10,00 | 252.277 | 2001-05-22 | 00:00:00 | 10,10 | 10,20 | 10,00 | 10,00 | 124.311 | 2001-05-23 | 00:00:00 | 10,00 | 10,00 | 9,20 | 9,30 | 246.482 | 2001-05-24 | 00:00:00 | 9,50 | 9,60 | 9,30 | 9,50 | 181.742 | 2001-05-25 | 00:00:00 | 9,50 | 9,80 | 9,40 | 9,70 | 171.613 | 2001-05-28 | 00:00:00 | 9,90 | 10,20 | 9,80 | 10,00 | 141.018 | 2001-05-29 | 00:00:00 | 10,20 | 10,20 | 9,80 | 9,80 | 137.990 | 2001-05-30 | 00:00:00 | 9,70 | 9,80 | 9,50 | 9,50 | 67.663 | 2001-05-31 | 00:00:00 | 9,50 | 9,70 | 9,50 | 9,70 | 40.358 | 2001-06-01 | 00:00:00 | 9,70 | 9,70 | 9,40 | 9,60 | 76.382 | 2001-06-04 | 00:00:00 | 9,70 | 9,80 | 9,60 | 9,60 | 26.731 | 2001-06-05 | 00:00:00 | 9,70 | 9,70 | 9,40 | 9,40 | 56.804 | 2001-06-06 | 00:00:00 | 9,60 | 9,60 | 9,40 | 9,50 | 33.884 | 2001-06-07 | 00:00:00 | 9,40 | 9,60 | 9,40 | 9,40 | 52.470 | 2001-06-08 | 00:00:00 | 9,50 | 9,60 | 9,40 | 9,40 | 34.458 | 2001-06-11 | 00:00:00 | 9,40 | 9,50 | 9,20 | 9,20 | 59.049 | 2001-06-12 | 00:00:00 | 9,20 | 9,20 | 8,70 | 8,70 | 120.865 | 2001-06-13 | 00:00:00 | 8,70 | 8,80 | 8,70 | 8,70 | 0 | 2001-06-14 | 00:00:00 | 8,70 | 8,70 | 8,70 | 8,70 | 0 | 2001-06-15 | 00:00:00 | 8,90 | 9,40 | 8,90 | 8,90 | 84.893 | 2001-06-18 | 00:00:00 | 8,90 | 9,10 | 8,90 | 9,00 | 55.029 | 2001-06-19 | 00:00:00 | 9,00 | 9,00 | 8,60 | 8,60 | 186.858 | 2001-06-20 | 00:00:00 | 8,60 | 8,60 | 7,90 | 8,00 | 168.428 | 2001-06-21 | 00:00:00 | 8,10 | 8,30 | 7,80 | 8,00 | 241.365 | 2001-06-22 | 00:00:00 | 8,10 | 8,40 | 8,00 | 8,40 | 165.609 | 2001-06-25 | 00:00:00 | 8,50 | 8,60 | 8,30 | 8,30 | 108.700 | 2001-06-26 | 00:00:00 | 8,30 | 8,40 | 8,10 | 8,10 | 50.069 | 2001-06-27 | 00:00:00 | 8,20 | 8,30 | 8,10 | 8,20 | 38.635 | 2001-06-28 | 00:00:00 | 8,10 | 8,40 | 8,10 | 8,30 | 101.234 | 2001-06-29 | 00:00:00 | 8,40 | 8,40 | 8,10 | 8,10 | 78.158 | 2001-07-02 | 00:00:00 | 8,20 | 8,20 | 8,00 | 8,00 | 71.527 | 2001-07-03 | 00:00:00 | 8,00 | 8,00 | 7,90 | 8,00 | 38.060 | 2001-07-04 | 00:00:00 | 7,90 | 7,90 | 7,70 | 7,70 | 26.835 | 2001-07-05 | 00:00:00 | 7,70 | 7,70 | 7,50 | 7,60 | 104.628 | 2001-07-06 | 00:00:00 | 7,50 | 7,50 | 6,80 | 6,90 | 178.035 | 2001-07-09 | 00:00:00 | 6,90 | 7,10 | 6,60 | 7,00 | 112.198 | 2001-07-10 | 00:00:00 | 7,20 | 7,30 | 7,00 | 7,20 | 108.178 | 2001-07-11 | 00:00:00 | 7,10 | 7,30 | 7,10 | 7,20 | 114.861 | 2001-07-12 | 00:00:00 | 7,30 | 7,40 | 7,10 | 7,10 | 90.427 | 2001-07-13 | 00:00:00 | 7,10 | 7,10 | 7,10 | 7,10 | 0 | 2001-07-16 | 00:00:00 | 6,90 | 7,40 | 6,70 | 7,30 | 271.282 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|