Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/01/2026	5.156.942	1,85%	486,95	485,60	499,55	498,90
22/01/2026	8.879.830	-1,98%	499,65	481,25	500,35	489,85
21/01/2026	8.834.610	4,02%	484,50	484,50	501,90	499,725
20/01/2026	5.051.453	-0,13%	478,80	473,05	482,00	480,40
19/01/2026	3.586.320	0,63%	476,70	476,55	482,65	481,00
16/01/2026	7.815.783	-2,84%	487,475	475,70	488,40	478,00
15/01/2026	7.798.865	1,78%	482,00	480,00	493,75	491,95
14/01/2026	9.015.935	2,70%	478,95	475,30	485,45	483,35
13/01/2026	6.934.945	0,94%	467,00	461,85	470,95	470,625
12/01/2026	12.893.926	4,01%	454,50	454,475	468,85	466,25
09/01/2026	31.302.706	8,12%	453,30	437,90	459,00	448,275
08/01/2026	9.177.881	-1,94%	421,65	408,30	421,85	414,60
07/01/2026	13.623.585	-1,37%	426,70	422,65	430,80	422,80
06/01/2026	8.279.860	2,08%	425,65	421,30	428,80	428,65
05/01/2026	6.618.734	2,10%	418,525	415,50	422,45	419,90
02/01/2026	6.302.853	1,06%	411,00	410,65	417,55	411,25
31/12/2025	1.107.406	-0,15%	408,60	405,55	408,60	406,95
30/12/2025	4.869.564	2,71%	402,40	401,95	408,55	407,55
29/12/2025	7.908.518	0,41%	398,00	395,45	404,20	396,80
24/12/2025	1.094.161	0,28%	395,20	393,10	397,10	395,20
23/12/2025	3.727.618	0,64%	389,90	387,60	394,45	394,10
22/12/2025	3.362.502	0,34%	392,25	388,375	398,80	391,60
19/12/2025	3.402.545	0,78%	386,10	384,60	392,875	390,275
18/12/2025	3.551.968	1,97%	380,80	380,15	387,45	387,25
17/12/2025	6.461.463	1,78%	378,80	376,00	384,35	379,775
16/12/2025	6.103.887	-2,23%	379,65	372,05	382,65	373,15
15/12/2025	5.326.646	1,44%	379,40	378,725	383,30	381,675
12/12/2025	6.689.375	-1,73%	383,40	376,125	384,60	376,25
11/12/2025	4.556.071	0,39%	383,60	379,50	384,75	382,875
10/12/2025	4.267.107	0,20%	383,40	380,10	385,55	381,40
09/12/2025	4.346.590	0,26%	375,50	372,50	382,75	380,65
08/12/2025	5.509.957	-0,17%	379,50	377,65	381,85	379,65
05/12/2025	9.205.167	-0,61%	389,05	380,00	391,60	380,30
04/12/2025	12.872.350	-0,18%	386,35	376,00	386,45	382,65
03/12/2025	15.153.913	6,43%	365,95	364,00	386,65	383,35
02/12/2025	4.785.057	-1,42%	364,025	360,20	365,05	360,20
01/12/2025	8.106.354	1,00%	362,55	361,05	371,00	365,40
28/11/2025	4.905.318	1,54%	356,25	355,80	361,95	361,775
27/11/2025	8.503.190	1,71%	348,15	346,80	364,00	356,30
26/11/2025	5.051.911	1,03%	350,55	346,25	351,55	350,325
25/11/2025	7.443.348	0,33%	346,40	342,975	349,55	346,75
24/11/2025	8.513.972	3,17%	339,20	338,45	346,40	345,60
21/11/2025	9.575.979	-4,10%	338,80	333,00	341,80	334,975
20/11/2025	5.780.555	-1,38%	357,50	349,15	357,90	349,30
19/11/2025	8.202.085	-0,04%	356,05	351,30	357,50	354,20
18/11/2025	8.997.030	-2,57%	355,55	351,15	360,50	354,35
17/11/2025	5.759.940	-0,48%	363,30	361,85	365,15	363,70
14/11/2025	11.149.974	-2,14%	366,10	358,40	367,30	365,45
13/11/2025	3.500.241	0,20%	373,00	372,25	376,65	373,45
12/11/2025	2.786.898	0,89%	366,55	366,55	374,95	372,70
11/11/2025	4.217.350	1,33%	365,05	364,95	370,00	369,40
10/11/2025	3.427.941	2,14%	367,05	363,00	367,10	364,55
07/11/2025	2.945.779	-0,70%	358,00	355,30	363,75	356,90
06/11/2025	8.679.177	0,97%	357,50	357,20	365,75	359,40
05/11/2025	5.129.671	1,83%	346,90	346,55	356,20	355,95
04/11/2025	9.620.291	-1,63%	350,25	347,00	351,90	349,55
03/11/2025	5.458.238	-2,73%	362,60	354,95	362,95	355,325
31/10/2025	6.029.078	0,19%	362,55	361,25	365,50	365,30
30/10/2025	8.872.167	-2,19%	368,00	361,45	368,50	364,60
29/10/2025	13.106.443	5,28%	369,90	367,65	377,05	372,75
28/10/2025	7.367.360	1,66%	347,55	341,35	354,95	354,05
27/10/2025	6.135.641	0,75%	351,95	347,70	354,30	348,275
24/10/2025	3.175.322	-0,01%	343,75	340,50	346,35	345,70
23/10/2025	5.926.536	1,51%	340,10	340,10	347,50	345,75
22/10/2025	6.721.179	-0,88%	348,85	339,80	349,60	340,625
21/10/2025	5.498.007	-1,83%	349,00	340,70	350,65	343,65
20/10/2025	3.533.407	1,39%	347,95	345,80	350,70	350,05
17/10/2025	5.227.973	-2,04%	346,70	343,90	350,85	345,25
16/10/2025	5.180.665	-0,40%	354,45	348,80	355,10	352,45
15/10/2025	4.182.315	0,58%	357,15	351,00	357,65	353,85
14/10/2025	6.749.031	-1,66%	350,75	346,35	352,40	351,80
13/10/2025	6.738.988	3,70%	345,65	345,60	358,50	357,75
10/10/2025	8.692.827	-3,44%	352,85	343,95	355,65	345,00
09/10/2025	10.105.110	-0,31%	355,55	354,25	363,00	357,275
08/10/2025	6.636.768	0,48%	355,20	353,15	361,05	358,40
07/10/2025	11.771.199	0,76%	352,55	351,85	358,65	356,70
06/10/2025	6.578.571	2,05%	347,70	347,20	355,55	354,025
03/10/2025	5.892.981	1,78%	344,20	342,25	347,15	346,90
02/10/2025	4.825.087	0,01%	343,65	339,90	345,275	340,825
01/10/2025	6.950.951	-0,66%	340,60	339,80	345,80	340,80
30/09/2025	6.300.473	-0,10%	340,40	338,75	344,85	343,05
29/09/2025	9.595.004	2,35%	338,00	336,10	344,375	343,375
26/09/2025	6.012.019	0,65%	332,90	330,85	336,10	335,50
25/09/2025	9.418.288	0,94%	335,15	331,90	338,625	333,35
24/09/2025	10.533.100	2,14%	320,525	318,80	332,40	330,25
23/09/2025	5.962.536	1,20%	318,40	317,55	326,55	323,325
22/09/2025	9.270.763	1,91%	314,00	312,95	322,25	319,50
19/09/2025	6.540.358	2,18%	308,925	305,85	314,20	313,50
18/09/2025	4.192.962	0,05%	305,95	304,50	312,55	306,80
17/09/2025	5.353.026	-1,26%	309,15	306,55	311,75	306,65
16/09/2025	6.991.789	1,37%	308,60	308,45	314,05	310,55
15/09/2025	6.868.996	0,88%	304,60	300,60	307,20	306,35
12/09/2025	8.393.202	1,97%	301,40	301,40	311,925	303,675
11/09/2025	5.947.767	0,68%	296,50	293,20	299,05	297,80
10/09/2025	6.485.883	-1,80%	299,05	295,05	301,30	295,80
09/09/2025	23.673.722	5,12%	286,80	286,65	306,40	301,225
08/09/2025	4.603.398	-0,05%	288,45	284,05	288,60	286,55
05/09/2025	5.527.577	0,26%	288,35	285,80	291,95	286,70
04/09/2025	3.819.741	-0,40%	286,15	285,35	291,30	285,95
03/09/2025	4.882.218	1,25%	283,85	282,75	292,50	287,10