Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-0,20%	380,45	378,10	383,20	380,85
21/11/2024	3.859.319	-0,20%	380,45	378,10	383,20	380,85
20/11/2024	5.154.127	0,33%	381,10	379,65	383,65	381,60
19/11/2024	4.812.053	-0,56%	386,80	378,15	388,975	380,35
18/11/2024	3.806.150	0,78%	382,00	378,85	385,10	382,50
15/11/2024	9.696.336	1,11%	372,70	372,60	383,80	379,55
14/11/2024	5.997.638	-0,09%	371,60	369,20	376,45	375,40
13/11/2024	6.806.651	-0,07%	378,55	373,575	381,55	375,75
12/11/2024	8.124.422	-2,96%	384,00	375,00	385,15	376,00
11/11/2024	5.107.413	-1,39%	394,40	386,30	396,40	387,45
08/11/2024	10.677.330	-5,88%	413,95	391,90	414,65	392,90
07/11/2024	6.997.567	4,33%	408,95	406,20	418,80	417,425
06/11/2024	9.982.923	-1,92%	406,45	393,70	415,10	400,10
05/11/2024	3.160.045	0,07%	406,90	405,05	409,15	407,95
04/11/2024	2.322.911	-0,06%	409,35	407,60	411,80	407,65
01/11/2024	3.695.710	0,51%	406,65	405,35	409,35	407,90
31/10/2024	4.741.207	-0,96%	406,75	402,95	409,90	405,85
30/10/2024	6.678.960	1,64%	413,825	407,125	415,95	409,80
29/10/2024	9.393.573	-0,46%	406,20	401,20	414,05	403,20
28/10/2024	6.972.311	0,27%	405,90	399,15	409,175	405,05
25/10/2024	3.735.224	1,11%	398,65	397,05	404,25	403,95
24/10/2024	3.364.881	-0,15%	401,925	399,40	407,20	399,50
23/10/2024	3.484.465	-1,86%	404,50	399,85	407,00	400,10
22/10/2024	3.096.458	-0,07%	409,35	403,85	410,25	407,70
21/10/2024	3.344.212	-0,69%	410,80	407,30	416,25	408,00
18/10/2024	5.038.745	1,50%	409,90	409,40	416,15	410,85
17/10/2024	4.642.977	-0,44%	401,30	398,95	406,325	404,80
16/10/2024	3.750.653	0,61%	405,90	404,50	410,85	406,60
15/10/2024	7.040.693	-3,65%	416,45	403,15	416,50	404,15
14/10/2024	5.381.034	-1,02%	424,00	413,50	424,25	419,45
11/10/2024	4.379.783	0,61%	422,00	419,65	426,55	423,75
10/10/2024	5.712.272	0,11%	423,10	415,05	423,725	421,20
09/10/2024	4.852.875	0,78%	420,95	414,55	422,75	420,75
08/10/2024	8.202.093	-4,69%	421,05	415,20	424,25	417,50
07/10/2024	5.152.544	1,19%	433,30	432,65	438,80	438,05
04/10/2024	5.911.744	1,25%	429,30	428,15	436,05	432,90
03/10/2024	4.373.028	-1,33%	432,40	427,05	432,85	427,55
02/10/2024	7.162.822	0,95%	433,75	430,55	437,60	433,325
01/10/2024	5.456.825	0,37%	428,175	423,85	433,35	429,25
30/09/2024	7.764.334	0,74%	429,95	426,75	435,50	427,65
27/09/2024	6.602.734	0,34%	425,30	420,90	428,25	424,50
26/09/2024	12.261.809	4,92%	416,20	415,80	426,70	423,05
25/09/2024	6.715.749	0,50%	400,55	400,05	405,30	403,20
24/09/2024	10.185.020	4,09%	401,90	398,30	404,95	401,20
23/09/2024	3.829.244	1,64%	379,20	376,50	385,45	385,45
20/09/2024	5.934.460	-2,66%	386,40	378,65	387,50	379,25
19/09/2024	13.244.914	2,58%	391,25	387,275	399,35	389,60
18/09/2024	1.875.836	-0,01%	378,35	376,25	380,75	379,80
17/09/2024	3.890.051	0,62%	381,15	378,25	383,20	379,85
16/09/2024	3.497.909	0,23%	375,70	373,00	380,35	377,50
13/09/2024	6.131.142	0,87%	374,40	373,80	379,25	376,65
12/09/2024	8.409.400	2,71%	371,55	369,35	375,45	373,40
11/09/2024	5.653.193	-0,07%	369,85	360,65	371,85	363,55
10/09/2024	5.445.906	-1,65%	369,20	362,60	371,95	363,80
09/09/2024	3.304.232	0,95%	370,75	369,15	373,20	369,90
06/09/2024	7.157.283	-3,50%	377,95	366,15	378,40	366,425
05/09/2024	7.078.581	-0,46%	378,05	377,00	383,00	379,70
04/09/2024	6.728.780	-0,47%	380,00	378,00	383,45	381,45
03/09/2024	9.068.784	-3,97%	396,65	380,55	399,10	383,25
02/09/2024	2.442.125	-0,23%	399,50	394,30	401,75	399,10
30/08/2024	3.859.032	-0,01%	402,25	400,00	406,95	400,00
29/08/2024	3.443.665	-1,08%	401,05	398,40	404,175	400,05
28/08/2024	5.753.421	-1,77%	410,10	402,10	410,10	404,40
27/08/2024	4.373.762	0,16%	413,90	409,20	414,10	411,70
26/08/2024	0	0,00%	411,10	411,10	411,10	411,10
23/08/2024	0	-0,56%	411,10	411,10	411,10	411,10
22/08/2024	3.982.808	-1,89%	412,30	404,25	412,30	405,60
21/08/2024	3.571.340	0,58%	414,90	410,80	418,50	413,40
20/08/2024	3.728.252	-1,26%	415,20	410,30	416,50	411,00
19/08/2024	4.958.207	3,15%	404,05	404,05	416,95	416,25
16/08/2024	3.671.143	-1,42%	410,30	401,60	412,25	403,55
15/08/2024	6.435.811	1,37%	404,75	403,60	412,20	409,35
14/08/2024	3.116.763	-0,32%	405,00	401,60	407,30	403,80
13/08/2024	4.195.094	-1,30%	410,20	403,05	411,40	405,10
12/08/2024	5.461.604	0,91%	405,90	405,30	411,80	410,45
09/08/2024	6.638.628	1,12%	409,90	406,65	415,15	406,75
08/08/2024	5.667.852	-0,70%	400,95	391,25	403,45	402,25
07/08/2024	9.769.964	3,21%	385,40	384,80	407,35	405,10
06/08/2024	6.982.289	0,55%	398,15	386,30	398,15	392,50
05/08/2024	12.484.997	-3,36%	391,00	380,30	392,60	390,35
02/08/2024	8.269.818	-2,72%	411,725	401,30	414,15	403,90
01/08/2024	7.200.016	-3,33%	432,45	415,05	433,70	415,20
31/07/2024	7.128.328	3,41%	424,15	424,15	433,25	429,50
30/07/2024	9.553.589	-2,64%	424,00	413,85	426,25	415,35
29/07/2024	7.603.144	-1,67%	436,125	426,45	437,25	426,60
26/07/2024	5.024.800	0,32%	434,85	432,475	437,80	433,85
25/07/2024	6.346.394	-0,25%	424,70	422,75	432,725	432,45
24/07/2024	4.673.010	0,01%	430,70	429,70	438,725	433,55
23/07/2024	4.100.748	-2,34%	436,55	432,50	438,55	433,50
22/07/2024	2.943.955	0,25%	443,30	442,10	446,20	443,90
19/07/2024	5.511.720	-1,57%	443,90	440,05	446,00	442,80
18/07/2024	5.612.034	-1,89%	461,50	447,60	463,15	449,85
17/07/2024	5.077.421	0,11%	455,55	451,35	462,90	458,50
16/07/2024	7.063.219	-2,65%	467,55	452,95	469,20	458,00
15/07/2024	3.974.935	-1,67%	477,35	466,10	477,50	470,45
12/07/2024	3.749.981	0,18%	480,25	473,60	481,95	478,45
11/07/2024	4.601.278	-0,31%	480,425	474,80	482,10	477,60
10/07/2024	3.398.920	0,95%	475,50	471,65	479,70	479,10
09/07/2024	3.147.752	-1,00%	480,35	474,25	483,50	474,60
08/07/2024	2.921.510	-0,56%	479,40	477,00	483,15	479,40