(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 6,80 | 6,80 | 6,80 | 6,80 | 0 | | 2002-01-01 | 00:00:00 | 6,80 | 6,80 | 6,80 | 6,80 | 0 | | 2002-01-02 | 00:00:00 | 6,90 | 7,10 | 6,80 | 6,90 | 103.218 | | 2002-01-03 | 00:00:00 | 7,00 | 7,30 | 7,00 | 7,20 | 320.411 | | 2002-01-04 | 00:00:00 | 7,20 | 7,50 | 7,10 | 7,20 | 1.042.890 | | 2002-01-07 | 00:00:00 | 7,30 | 7,40 | 7,10 | 7,20 | 325.214 | | 2002-01-08 | 00:00:00 | 7,20 | 7,20 | 7,10 | 7,10 | 184.979 | | 2002-01-09 | 00:00:00 | 7,10 | 7,20 | 6,90 | 7,00 | 282.402 | | 2002-01-10 | 00:00:00 | 6,90 | 7,00 | 6,90 | 7,00 | 114.078 | | 2002-01-11 | 00:00:00 | 7,00 | 7,10 | 6,90 | 6,90 | 163.260 | | 2002-01-14 | 00:00:00 | 6,90 | 7,00 | 6,80 | 6,80 | 177.043 | | 2002-01-15 | 00:00:00 | 6,80 | 6,90 | 6,70 | 6,80 | 142.428 | | 2002-01-16 | 00:00:00 | 6,80 | 6,90 | 6,70 | 6,80 | 173.597 | | 2002-01-17 | 00:00:00 | 6,90 | 7,10 | 6,90 | 7,00 | 737.620 | | 2002-01-18 | 00:00:00 | 6,90 | 7,00 | 6,80 | 6,90 | 192.810 | | 2002-01-21 | 00:00:00 | 6,90 | 7,00 | 6,80 | 6,90 | 150.573 | | 2002-01-22 | 00:00:00 | 6,80 | 7,00 | 6,80 | 6,80 | 99.720 | | 2002-01-23 | 00:00:00 | 6,80 | 6,90 | 6,80 | 6,80 | 28.663 | | 2002-01-24 | 00:00:00 | 6,80 | 6,90 | 6,70 | 6,70 | 238.337 | | 2002-01-25 | 00:00:00 | 6,70 | 6,80 | 6,60 | 6,80 | 107.291 | | 2002-01-28 | 00:00:00 | 6,80 | 6,90 | 6,70 | 6,90 | 170.987 | | 2002-01-29 | 00:00:00 | 6,80 | 6,80 | 6,70 | 6,70 | 153.966 | | 2002-01-30 | 00:00:00 | 6,70 | 6,80 | 6,60 | 6,70 | 138.617 | | 2002-01-31 | 00:00:00 | 6,70 | 6,80 | 6,50 | 6,50 | 357.793 | | 2002-02-01 | 00:00:00 | 6,50 | 6,50 | 6,10 | 6,30 | 596.131 | | 2002-02-04 | 00:00:00 | 6,20 | 6,30 | 5,90 | 6,00 | 642.963 | | 2002-02-05 | 00:00:00 | 5,90 | 6,00 | 5,80 | 5,90 | 204.557 | | 2002-02-06 | 00:00:00 | 6,00 | 6,00 | 5,80 | 5,90 | 182.890 | | 2002-02-07 | 00:00:00 | 5,80 | 5,80 | 5,30 | 5,50 | 682.277 | | 2002-02-08 | 00:00:00 | 5,50 | 5,50 | 5,10 | 5,30 | 416.164 | | 2002-02-11 | 00:00:00 | 5,40 | 5,60 | 5,40 | 5,50 | 355.966 | | 2002-02-12 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2002-02-13 | 00:00:00 | 5,50 | 5,50 | 5,20 | 5,30 | 371.368 | | 2002-02-14 | 00:00:00 | 5,30 | 5,40 | 5,10 | 5,20 | 202.678 | | 2002-02-15 | 00:00:00 | 5,20 | 5,30 | 5,10 | 5,10 | 236.040 | | 2002-02-18 | 00:00:00 | 5,20 | 5,20 | 5,00 | 5,10 | 238.755 | | 2002-02-19 | 00:00:00 | 5,10 | 5,20 | 5,00 | 5,10 | 112.929 | | 2002-02-20 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,10 | 57.221 | | 2002-02-21 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,10 | 117.263 | | 2002-02-22 | 00:00:00 | 5,00 | 5,10 | 4,90 | 5,00 | 276.816 | | 2002-02-25 | 00:00:00 | 4,90 | 4,90 | 4,60 | 4,70 | 212.076 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
