Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	3,51%	476,85	475,15	490,75	490,70
14/05/2024	5.085.091	3,51%	476,85	475,15	490,75	490,70
13/05/2024	2.364.448	-0,23%	474,50	472,90	476,95	474,05
10/05/2024	5.154.622	2,47%	468,35	468,30	479,625	475,15
09/05/2024	5.437.147	0,79%	462,15	459,45	466,70	463,70
08/05/2024	6.906.830	-1,52%	466,50	457,45	466,60	460,05
07/05/2024	6.429.410	2,52%	460,55	460,55	469,05	467,15
06/05/2024	0	0,00%	455,00	455,00	455,00	455,00
03/05/2024	0	-2,33%	455,00	455,00	455,00	455,00
02/05/2024	7.129.797	-1,39%	464,65	453,05	466,30	459,40
01/05/2024	3.926.511	-0,48%	472,075	465,075	475,85	465,85
30/04/2024	5.488.652	-0,84%	473,725	467,30	474,55	468,10
29/04/2024	4.847.849	0,55%	473,85	469,425	475,625	472,05
26/04/2024	5.960.934	0,26%	474,65	468,85	477,40	469,45
25/04/2024	7.677.993	-1,42%	477,75	464,80	479,45	468,25
24/04/2024	4.835.073	1,62%	474,95	471,85	479,55	475,00
23/04/2024	6.859.143	-1,75%	473,10	463,40	473,10	467,45
22/04/2024	5.250.646	0,01%	473,75	472,525	482,05	475,75
19/04/2024	6.072.920	0,31%	473,85	467,95	478,35	475,70
18/04/2024	5.444.591	0,30%	474,45	470,00	474,85	474,25
17/04/2024	7.358.053	1,46%	465,15	465,10	480,45	472,85
16/04/2024	8.966.647	-3,09%	471,05	463,875	475,25	466,05
15/04/2024	5.911.307	-0,88%	487,20	476,65	487,75	480,90
12/04/2024	9.859.852	4,91%	468,05	468,05	488,20	485,15
11/04/2024	6.576.111	-1,19%	467,95	459,60	470,20	462,45
10/04/2024	8.954.782	-1,08%	476,55	462,70	477,80	468,025
09/04/2024	7.059.488	1,49%	467,30	466,50	476,25	473,15
08/04/2024	5.935.293	1,74%	458,70	457,95	469,05	466,20
05/04/2024	6.801.568	-1,27%	457,65	457,65	464,15	458,25
04/04/2024	8.105.523	1,34%	460,35	459,95	467,00	464,15
03/04/2024	9.300.342	2,46%	447,95	444,25	458,35	458,00
02/04/2024	7.105.085	2,49%	442,70	442,70	449,85	447,00
01/04/2024	0	1,73%	435,30	435,30	435,30	435,30
28/03/2024	6.411.036	1,93%	433,85	431,40	437,20	436,15
27/03/2024	4.116.240	0,61%	423,45	420,20	428,50	427,90
26/03/2024	3.785.911	0,15%	419,60	418,00	428,05	425,30
25/03/2024	5.139.860	-1,10%	426,70	423,725	429,70	424,65
22/03/2024	5.762.726	0,54%	424,40	423,20	434,50	429,35
21/03/2024	9.765.575	2,71%	428,45	426,70	433,00	427,05
20/03/2024	4.279.520	-0,76%	418,45	413,95	420,05	415,80
19/03/2024	7.250.234	-1,10%	421,25	413,40	423,60	419,00
18/03/2024	6.607.826	-0,46%	424,10	423,30	428,25	423,65
15/03/2024	8.332.412	1,92%	422,25	419,90	428,15	425,60
14/03/2024	10.112.293	-0,53%	420,05	415,85	422,10	417,60
13/03/2024	12.918.394	4,54%	405,00	404,00	421,80	419,825
12/03/2024	7.492.712	0,80%	402,25	399,45	408,90	401,60
11/03/2024	5.085.051	-0,76%	394,75	391,15	398,40	398,40
08/03/2024	10.112.759	0,30%	399,25	397,30	406,45	401,45
07/03/2024	12.418.052	2,84%	390,20	389,75	400,575	400,25
06/03/2024	7.275.147	0,92%	384,85	384,20	392,55	389,20
05/03/2024	10.286.877	1,55%	377,25	375,35	388,85	385,65
04/03/2024	5.930.757	-0,60%	381,00	376,85	381,40	379,75
01/03/2024	5.505.118	1,96%	378,10	376,20	383,075	382,05
29/02/2024	4.985.675	0,50%	376,95	372,75	379,85	374,70
28/02/2024	4.607.257	0,20%	370,65	368,45	373,60	372,85
27/02/2024	7.027.570	1,08%	371,425	366,85	373,50	372,10
26/02/2024	7.399.059	-2,20%	372,25	367,00	372,60	368,125
23/02/2024	10.079.300	-0,86%	379,10	371,25	380,75	376,40
22/02/2024	14.628.241	-1,59%	391,05	378,40	393,15	379,65
21/02/2024	25.513.959	-0,99%	374,90	365,45	390,80	385,80
20/02/2024	7.300.990	-1,49%	391,00	385,90	393,40	389,65
19/02/2024	3.982.542	-1,50%	398,10	391,85	398,55	395,525
16/02/2024	9.100.740	2,58%	397,00	396,70	405,50	401,55
15/02/2024	7.724.083	0,60%	389,75	386,95	395,475	391,45
14/02/2024	3.631.351	-0,97%	391,75	385,50	392,40	389,125
13/02/2024	7.642.759	-0,19%	398,00	390,55	399,05	392,95
12/02/2024	6.336.792	2,57%	386,20	385,50	396,40	393,70
09/02/2024	8.333.554	-3,18%	395,20	383,00	395,25	383,85
08/02/2024	4.765.127	-1,33%	403,05	396,25	404,80	396,45
07/02/2024	5.408.931	-2,49%	410,70	400,50	412,35	401,775
06/02/2024	4.856.982	0,92%	412,60	407,75	415,85	412,05
05/02/2024	5.072.193	-2,20%	415,25	406,65	417,875	408,30
02/02/2024	6.130.918	-1,73%	426,80	416,90	427,90	417,50
01/02/2024	8.536.368	0,88%	415,65	414,40	429,75	424,85
31/01/2024	4.713.550	-0,05%	422,80	416,10	424,80	421,15
30/01/2024	5.634.874	-0,79%	424,10	419,80	427,60	421,35
29/01/2024	4.578.674	0,28%	420,45	418,90	425,50	424,70
26/01/2024	7.562.727	1,62%	416,40	415,95	426,40	423,50
25/01/2024	6.124.193	-0,34%	417,30	414,65	419,20	416,75
24/01/2024	7.504.366	3,19%	416,65	413,00	419,175	418,15
23/01/2024	9.119.606	1,83%	402,95	401,25	408,625	405,225
22/01/2024	11.664.758	-3,54%	413,10	397,45	414,85	397,95
19/01/2024	4.871.199	-1,59%	420,75	411,40	421,95	412,55
18/01/2024	8.187.457	-0,33%	421,45	414,30	423,45	419,20
17/01/2024	7.945.299	-4,05%	422,15	414,925	426,55	420,60
16/01/2024	4.800.671	-1,57%	443,05	437,40	445,60	438,35
15/01/2024	3.724.718	-0,63%	446,70	443,85	448,20	445,35
12/01/2024	3.741.103	0,86%	449,60	445,10	451,55	448,15
11/01/2024	4.357.732	-0,77%	454,575	444,30	455,35	444,35
10/01/2024	3.588.359	-0,79%	447,55	447,25	452,95	447,80
09/01/2024	3.199.646	-0,89%	456,45	448,60	456,45	451,35
08/01/2024	4.702.836	-1,93%	459,90	452,10	462,05	455,40
05/01/2024	3.827.912	1,05%	457,00	455,60	467,85	464,35
04/01/2024	5.874.323	0,65%	459,90	455,325	463,25	459,55
03/01/2024	7.855.776	-2,33%	463,25	452,20	465,725	456,60
02/01/2024	5.338.798	-1,24%	474,75	466,15	477,80	467,50
29/12/2023	1.509.462	0,54%	471,55	471,15	476,15	473,35
28/12/2023	3.004.083	-0,09%	475,20	469,50	477,00	470,80
27/12/2023	4.119.935	0,20%	472,30	469,95	476,55	471,20
26/12/2023	4.128.203	0,23%	467,30	467,00	473,60	470,25