Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	7.795.142	-2,60%	523,70	517,80	529,20	517,80
12/03/2026	10.528.136	2,07%	522,45	520,90	535,70	531,60
11/03/2026	5.689.596	-0,63%	518,40	511,55	525,70	520,80
10/03/2026	6.587.449	3,35%	526,00	516,70	526,70	524,10
09/03/2026	10.711.607	1,45%	491,30	486,55	507,40	507,10
06/03/2026	9.143.802	-2,30%	515,30	487,00	519,70	499,85
05/03/2026	5.823.875	-3,34%	527,50	511,50	536,90	511,60
04/03/2026	5.564.649	0,92%	526,60	523,10	539,00	529,30
03/03/2026	8.937.628	-2,05%	525,50	513,30	526,90	524,50
02/03/2026	6.591.546	0,50%	538,20	529,30	546,50	535,50
27/02/2026	4.900.221	1,69%	534,70	529,60	539,60	532,85
26/02/2026	6.255.182	-2,23%	530,20	518,90	530,20	524,00
25/02/2026	5.088.685	3,21%	528,10	526,20	536,30	535,95
24/02/2026	4.043.794	1,47%	515,75	510,45	520,00	519,30
23/02/2026	7.051.082	1,54%	512,85	501,70	521,00	511,80
20/02/2026	4.043.984	-0,25%	502,80	501,60	513,90	504,05
19/02/2026	6.992.178	-0,71%	506,80	492,35	509,50	505,30
18/02/2026	8.469.217	4,62%	497,75	493,60	509,20	508,90
17/02/2026	5.992.889	-0,99%	491,00	475,35	494,55	486,45
16/02/2026	3.186.254	-0,69%	490,95	483,35	492,10	491,30
13/02/2026	7.880.979	0,70%	493,90	484,70	501,70	494,70
12/02/2026	5.498.052	-1,98%	508,00	490,45	509,40	491,275
11/02/2026	7.933.373	1,18%	498,45	497,05	509,90	501,20
10/02/2026	4.986.685	-0,87%	499,00	492,30	500,95	495,35
09/02/2026	8.146.674	3,54%	488,075	484,00	500,00	499,70
06/02/2026	17.869.797	2,06%	467,525	465,70	486,70	482,60
05/02/2026	22.627.276	-8,22%	499,10	453,25	507,50	472,875
04/02/2026	8.118.899	-0,16%	519,50	510,60	531,00	515,20
03/02/2026	11.308.230	3,25%	511,00	503,90	519,90	516,00
02/02/2026	11.202.509	0,21%	477,80	473,025	502,50	499,75
30/01/2026	10.242.737	-2,16%	494,50	487,20	504,20	498,70
29/01/2026	12.443.541	0,63%	515,00	504,50	533,70	509,70
28/01/2026	5.028.449	1,06%	508,40	501,60	510,00	506,50
27/01/2026	3.885.688	-0,10%	498,90	494,65	502,40	501,20
26/01/2026	5.422.014	0,56%	500,00	497,60	506,70	501,70
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