(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 4,50 | 4,60 | 4,40 | 4,40 | 434.959 | 2002-04-23 | 00:00:00 | 4,40 | 4,50 | 4,30 | 4,30 | 240.008 | 2002-04-24 | 00:00:00 | 4,30 | 4,30 | 4,00 | 4,10 | 832.955 | 2002-04-25 | 00:00:00 | 4,10 | 4,10 | 4,10 | 4,10 | 0 | 2002-04-26 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,10 | 237.606 | 2002-04-29 | 00:00:00 | 4,10 | 4,10 | 3,90 | 3,90 | 338.267 | 2002-04-30 | 00:00:00 | 3,80 | 3,80 | 3,40 | 3,60 | 815.360 | 2002-05-01 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | 2002-05-02 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,60 | 267.000 | 2002-05-03 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,60 | 148.014 | 2002-05-06 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,60 | 130.942 | 2002-05-07 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 180.071 | 2002-05-08 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 338.319 | 2002-05-09 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 197.875 | 2002-05-10 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,50 | 225.702 | 2002-05-13 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 179.288 | 2002-05-14 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 238.233 | 2002-05-15 | 00:00:00 | 3,30 | 3,30 | 3,10 | 3,20 | 429.268 | 2002-05-16 | 00:00:00 | 3,10 | 3,20 | 3,00 | 3,10 | 169.159 | 2002-05-17 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,10 | 260.265 | 2002-05-20 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 137.207 | 2002-05-21 | 00:00:00 | 3,20 | 4,10 | 3,10 | 4,10 | 3.602.789 | 2002-05-22 | 00:00:00 | 4,30 | 4,50 | 3,60 | 3,80 | 3.014.437 | 2002-05-23 | 00:00:00 | 3,80 | 4,00 | 3,60 | 3,60 | 467.329 | 2002-05-24 | 00:00:00 | 3,70 | 3,70 | 3,30 | 3,50 | 797.765 | 2002-05-27 | 00:00:00 | 3,40 | 3,40 | 3,20 | 3,20 | 461.273 | 2002-05-28 | 00:00:00 | 3,30 | 3,60 | 3,30 | 3,50 | 690.056 | 2002-05-29 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,60 | 261.832 | 2002-05-30 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | 2002-05-31 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,50 | 262.040 | 2002-06-03 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,50 | 79.411 | 2002-06-04 | 00:00:00 | 3,50 | 3,40 | 3,40 | 3,40 | 18.273 | 2002-06-05 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 13.052 | 2002-06-06 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 64.583 | 2002-06-07 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,50 | 184.613 | 2002-06-10 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | 2002-06-11 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,40 | 103.949 | 2002-06-12 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 15.610 | 2002-06-13 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,30 | 93.142 | 2002-06-14 | 00:00:00 | 3,30 | 3,40 | 3,10 | 3,20 | 894.040 | 2002-06-17 | 00:00:00 | 3,20 | 3,30 | 3,00 | 3,10 | 669.225 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|