(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 | 2001-01-29 | 00:00:00 | 26,80 | 27,30 | 26,70 | 27,10 | 173.858 | 2001-01-30 | 00:00:00 | 27,40 | 27,90 | 27,40 | 27,40 | 317.174 | 2001-01-31 | 00:00:00 | 27,70 | 27,70 | 27,40 | 27,70 | 280.575 | 2001-02-01 | 00:00:00 | 27,10 | 27,30 | 27,00 | 27,20 | 281.149 | 2001-02-02 | 00:00:00 | 27,20 | 27,40 | 26,60 | 26,60 | 195.838 | 2001-02-05 | 00:00:00 | 26,40 | 26,60 | 25,80 | 26,20 | 224.241 | 2001-02-06 | 00:00:00 | 26,10 | 27,40 | 26,10 | 27,30 | 226.433 | 2001-02-07 | 00:00:00 | 26,60 | 26,80 | 26,40 | 26,60 | 252.695 | 2001-02-08 | 00:00:00 | 27,10 | 27,20 | 26,80 | 26,80 | 233.899 | 2001-02-09 | 00:00:00 | 26,60 | 26,70 | 26,30 | 26,40 | 137.781 | 2001-02-12 | 00:00:00 | 26,40 | 26,80 | 26,40 | 26,80 | 85.571 | 2001-02-13 | 00:00:00 | 27,00 | 27,00 | 26,10 | 26,40 | 395.541 | 2001-02-14 | 00:00:00 | 26,10 | 26,40 | 26,10 | 26,30 | 180.959 | 2001-02-15 | 00:00:00 | 26,60 | 26,70 | 26,30 | 26,30 | 149.372 | 2001-02-16 | 00:00:00 | 26,30 | 26,30 | 24,90 | 25,10 | 396.742 | 2001-02-19 | 00:00:00 | 25,50 | 25,50 | 24,30 | 24,30 | 305.583 | 2001-02-20 | 00:00:00 | 24,30 | 24,80 | 23,40 | 23,40 | 407.027 | 2001-02-21 | 00:00:00 | 22,90 | 23,10 | 22,20 | 22,80 | 456.052 | 2001-02-22 | 00:00:00 | 22,70 | 23,20 | 22,20 | 22,60 | 312.423 | 2001-02-23 | 00:00:00 | 22,90 | 23,20 | 22,20 | 22,60 | 262.510 | 2001-02-26 | 00:00:00 | 23,00 | 23,20 | 22,90 | 23,00 | 164.356 | 2001-02-27 | 00:00:00 | 23,00 | 23,00 | 23,00 | 23,00 | 0 | 2001-02-28 | 00:00:00 | 22,60 | 23,00 | 22,50 | 22,70 | 120.186 | 2001-03-01 | 00:00:00 | 22,50 | 22,50 | 21,40 | 21,80 | 344.741 | 2001-03-02 | 00:00:00 | 22,10 | 22,30 | 21,60 | 21,80 | 332.263 | 2001-03-05 | 00:00:00 | 22,00 | 22,30 | 21,70 | 22,30 | 215.991 | 2001-03-06 | 00:00:00 | 22,70 | 23,60 | 22,70 | 23,60 | 595.713 | 2001-03-07 | 00:00:00 | 23,60 | 23,90 | 23,00 | 23,50 | 493.956 | 2001-03-08 | 00:00:00 | 23,60 | 23,90 | 23,10 | 23,20 | 339.520 | 2001-03-09 | 00:00:00 | 22,70 | 22,90 | 22,40 | 22,50 | 214.895 | 2001-03-12 | 00:00:00 | 21,80 | 22,10 | 21,70 | 21,70 | 238.389 | 2001-03-13 | 00:00:00 | 21,70 | 22,60 | 21,60 | 22,50 | 307.045 | 2001-03-14 | 00:00:00 | 22,50 | 22,50 | 22,50 | 22,50 | 0 | 2001-03-15 | 00:00:00 | 22,20 | 22,50 | 22,00 | 22,10 | 136.737 | 2001-03-16 | 00:00:00 | 22,10 | 22,10 | 21,50 | 21,50 | 241.940 | 2001-03-19 | 00:00:00 | 21,80 | 21,80 | 21,50 | 21,60 | 128.801 | 2001-03-20 | 00:00:00 | 22,00 | 22,20 | 22,00 | 22,00 | 101.182 | 2001-03-21 | 00:00:00 | 21,50 | 21,50 | 20,50 | 21,30 | 268.410 | 2001-03-22 | 00:00:00 | 20,60 | 20,90 | 20,50 | 20,70 | 232.594 | 2001-03-23 | 00:00:00 | 21,30 | 21,60 | 21,30 | 21,50 | 327.512 | 2001-03-26 | 00:00:00 | 22,00 | 22,10 | 21,60 | 21,70 | 167.958 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|