Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
02/09/2025	7.995.299	-1,48%	288,50	281,95	289,05	283,55
01/09/2025	4.420.448	-1,47%	290,70	287,20	292,85	287,80
29/08/2025	4.276.006	-1,08%	296,10	290,50	296,10	292,10
28/08/2025	4.923.244	0,90%	289,875	289,875	297,85	295,30
27/08/2025	5.220.745	-0,04%	294,65	292,20	297,85	292,675
26/08/2025	7.859.572	-0,27%	294,75	289,875	295,55	292,80
22/08/2025	8.000.086	0,36%	293,30	289,60	295,05	293,60
21/08/2025	4.200.196	-0,15%	292,05	291,25	294,50	292,55
20/08/2025	4.450.559	-0,23%	290,95	289,80	295,00	293,00
19/08/2025	5.922.766	1,64%	288,45	288,45	297,25	293,675
18/08/2025	6.148.499	-3,61%	300,05	288,45	300,70	288,925
15/08/2025	4.634.048	1,54%	299,65	299,15	304,70	299,75
14/08/2025	3.167.168	-0,56%	295,30	294,10	297,05	295,20
13/08/2025	4.743.275	0,62%	295,50	293,60	297,15	296,85
12/08/2025	6.924.970	0,41%	294,35	290,575	295,55	295,025
11/08/2025	6.182.247	1,76%	290,00	289,65	294,10	293,825
08/08/2025	11.645.351	3,07%	284,325	284,20	289,30	288,75
07/08/2025	9.983.136	-2,14%	283,15	275,20	283,55	280,15
06/08/2025	16.827.331	-5,13%	297,125	285,90	297,125	286,275
05/08/2025	7.345.834	0,72%	300,40	298,80	304,30	301,75
04/08/2025	4.543.945	0,23%	302,25	298,80	302,80	299,60
01/08/2025	8.327.760	-1,66%	304,30	297,35	307,15	298,90
31/07/2025	9.163.286	-2,74%	302,65	296,20	305,00	303,95
30/07/2025	7.548.121	2,38%	305,30	303,75	313,20	312,50
29/07/2025	11.012.990	-3,17%	316,65	304,90	316,70	305,25
28/07/2025	10.319.471	-0,83%	319,15	310,35	319,15	315,25
25/07/2025	5.809.597	-1,32%	321,725	317,70	322,40	317,90
24/07/2025	4.611.426	-1,56%	326,90	321,25	327,90	322,15
23/07/2025	8.656.524	1,21%	321,75	321,75	328,95	327,25
22/07/2025	14.560.620	3,51%	318,575	318,575	325,55	323,35
21/07/2025	11.387.134	2,51%	310,70	309,40	317,25	312,40
18/07/2025	5.199.088	0,30%	307,70	304,30	310,45	304,75
17/07/2025	4.879.990	-1,23%	308,45	303,30	310,50	303,85
16/07/2025	5.667.825	-0,65%	309,20	305,55	311,00	307,625
15/07/2025	5.381.584	-0,26%	310,60	308,65	314,95	309,65
14/07/2025	6.704.888	-0,61%	313,70	310,00	317,35	310,45
11/07/2025	4.236.644	0,13%	310,85	308,00	313,30	312,35
10/07/2025	8.692.558	4,88%	303,80	303,80	312,80	311,95
09/07/2025	9.231.974	-2,86%	305,40	296,425	305,45	297,45
08/07/2025	8.835.554	2,89%	301,925	301,15	308,00	306,20
07/07/2025	3.945.252	-1,70%	300,90	297,25	301,20	297,60
04/07/2025	4.411.273	-1,05%	303,35	300,20	303,85	302,75
03/07/2025	9.829.673	-0,18%	309,40	305,65	310,75	305,95
02/07/2025	17.411.590	5,54%	295,10	293,80	308,40	306,50
01/07/2025	7.965.836	2,00%	284,80	284,80	290,95	290,40
30/06/2025	5.294.503	-0,52%	287,70	283,20	289,90	284,70
27/06/2025	6.415.205	-0,26%	291,20	281,55	291,85	286,20
26/06/2025	13.419.043	4,67%	275,05	274,65	290,40	286,95
25/06/2025	5.207.398	-0,85%	276,60	273,85	282,20	274,15
24/06/2025	8.934.541	-3,63%	291,35	276,20	292,65	276,50
23/06/2025	3.759.187	0,16%	285,05	283,70	287,25	286,90
20/06/2025	5.367.233	0,95%	284,55	284,25	289,35	286,45
19/06/2025	3.615.089	-1,78%	285,325	282,00	286,925	283,75
18/06/2025	4.109.746	1,00%	286,40	284,40	289,15	288,90
17/06/2025	2.762.265	-2,05%	288,25	285,55	291,075	286,05
16/06/2025	5.132.670	0,59%	294,20	289,60	297,70	292,05
13/06/2025	7.700.950	1,10%	283,70	282,35	290,50	290,35
12/06/2025	6.759.049	-1,15%	286,70	283,95	288,50	287,20
11/06/2025	10.936.867	-0,41%	292,425	289,85	297,475	290,55
10/06/2025	4.292.769	0,53%	290,95	288,90	291,90	291,75
09/06/2025	6.161.231	1,06%	288,00	288,00	292,35	290,20
06/06/2025	7.056.954	-2,25%	291,85	286,70	293,80	287,15
05/06/2025	9.522.299	1,73%	289,60	286,175	295,75	293,75
04/06/2025	5.835.656	2,14%	286,45	284,55	291,20	288,75
03/06/2025	5.874.655	-1,15%	281,975	276,55	283,50	282,70
02/06/2025	6.767.433	0,14%	281,75	280,85	287,60	286,00
30/05/2025	11.153.130	2,73%	277,40	276,20	286,05	285,60