(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 3,20 | 3,30 | 3,00 | 3,10 | 669.225 | | 2002-06-18 | 00:00:00 | 3,10 | 3,20 | 3,00 | 3,10 | 433.967 | | 2002-06-19 | 00:00:00 | 3,20 | 3,00 | 3,00 | 3,00 | 26.104 | | 2002-06-20 | 00:00:00 | 3,00 | 3,10 | 2,80 | 2,90 | 891.586 | | 2002-06-21 | 00:00:00 | 2,90 | 2,90 | 2,70 | 2,70 | 868.614 | | 2002-06-24 | 00:00:00 | 2,80 | 2,80 | 2,50 | 2,60 | 618.425 | | 2002-06-25 | 00:00:00 | 2,60 | 2,70 | 2,50 | 2,50 | 876.654 | | 2002-06-26 | 00:00:00 | 2,50 | 2,50 | 2,30 | 2,40 | 584.645 | | 2002-06-27 | 00:00:00 | 2,50 | 2,80 | 2,50 | 2,50 | 2.711.568 | | 2002-06-28 | 00:00:00 | 2,60 | 2,70 | 2,50 | 2,50 | 725.611 | | 2002-07-01 | 00:00:00 | 2,60 | 2,60 | 2,40 | 2,50 | 517.346 | | 2002-07-02 | 00:00:00 | 2,50 | 2,50 | 2,30 | 2,40 | 677.735 | | 2002-07-03 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,40 | 416.425 | | 2002-07-04 | 00:00:00 | 2,50 | 2,40 | 2,40 | 2,40 | 10.441 | | 2002-07-05 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,40 | 318.845 | | 2002-07-08 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,50 | 357.219 | | 2002-07-09 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 53.045 | | 2002-07-10 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,40 | 221.421 | | 2002-07-11 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,40 | 208.264 | | 2002-07-12 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2002-07-15 | 00:00:00 | 2,40 | 2,30 | 2,30 | 2,30 | 9.136 | | 2002-07-16 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,30 | 131.829 | | 2002-07-17 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 98.363 | | 2002-07-18 | 00:00:00 | 2,40 | 2,40 | 2,20 | 2,20 | 666.301 | | 2002-07-19 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,20 | 433.706 | | 2002-07-22 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,10 | 334.351 | | 2002-07-23 | 00:00:00 | 2,10 | 2,20 | 2,00 | 2,00 | 180.906 | | 2002-07-24 | 00:00:00 | 2,10 | 2,20 | 2,00 | 2,10 | 509.672 | | 2002-07-25 | 00:00:00 | 2,10 | 2,30 | 2,10 | 2,20 | 989.480 | | 2002-07-26 | 00:00:00 | 2,20 | 2,30 | 2,10 | 2,20 | 207.951 | | 2002-07-29 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 365 | | 2002-07-30 | 00:00:00 | 2,30 | 2,30 | 1,90 | 2,00 | 2.880.153 | | 2002-07-31 | 00:00:00 | 2,00 | 2,10 | 2,00 | 2,00 | 171.248 | | 2002-08-01 | 00:00:00 | 2,00 | 2,10 | 1,90 | 1,90 | 543.242 | | 2002-08-02 | 00:00:00 | 1,90 | 2,00 | 1,90 | 2,00 | 72.414 | | 2002-08-05 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 110.267 | | 2002-08-06 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,90 | 67.872 | | 2002-08-07 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 65.627 | | 2002-08-08 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 136.058 | | 2002-08-09 | 00:00:00 | 2,00 | 1,90 | 1,90 | 1,90 | 26.626 | | 2002-08-12 | 00:00:00 | 1,90 | 2,00 | 1,90 | 1,90 | 89.174 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
