Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/12/2023	4.128.203	0,23%	467,30	467,00	473,60	470,25
21/12/2023	4.719.308	-0,31%	467,00	459,70	470,25	469,15
20/12/2023	5.325.103	0,49%	473,65	468,45	477,95	470,60
19/12/2023	4.385.241	1,00%	460,60	459,80	468,30	468,30
18/12/2023	4.893.617	0,91%	459,30	458,60	464,55	463,65
15/12/2023	9.156.388	1,45%	459,70	459,20	472,05	459,45
14/12/2023	9.466.867	4,54%	446,30	446,30	456,70	452,90
13/12/2023	4.629.867	-0,56%	433,40	432,20	436,15	433,225
12/12/2023	5.060.159	-0,94%	441,95	432,75	445,65	435,65
11/12/2023	7.322.126	-4,08%	451,30	438,50	453,60	439,80
08/12/2023	9.106.624	0,58%	451,60	449,35	462,85	458,50
07/12/2023	6.620.786	1,90%	443,45	442,40	456,175	455,85
06/12/2023	4.888.794	2,01%	440,50	440,50	451,05	447,35
05/12/2023	8.684.872	-0,93%	440,35	433,30	444,325	438,55
04/12/2023	5.844.156	-3,27%	448,65	441,80	451,60	442,65
01/12/2023	7.232.022	3,57%	445,90	445,90	459,55	457,60
30/11/2023	5.501.432	-0,36%	447,40	441,45	451,45	441,85
29/11/2023	4.112.877	-0,81%	444,95	443,40	453,65	443,45
28/11/2023	5.157.132	0,69%	443,50	440,00	448,00	447,05
27/11/2023	2.503.080	-0,95%	445,30	443,25	447,50	444,00
24/11/2023	3.946.681	-0,44%	445,40	442,25	448,75	448,25
23/11/2023	3.588.181	0,63%	450,00	445,05	452,00	450,25
22/11/2023	5.461.416	-1,81%	456,70	447,20	459,25	447,45
21/11/2023	7.188.148	-2,23%	466,65	454,95	469,20	455,70
20/11/2023	4.788.755	-0,31%	462,65	457,65	466,35	466,10
17/11/2023	7.526.220	2,33%	460,10	459,70	471,80	467,55
16/11/2023	8.075.830	-1,42%	466,65	456,85	467,95	456,90
15/11/2023	14.012.709	2,90%	456,50	454,75	473,90	463,50
14/11/2023	15.178.353	4,49%	443,95	441,55	455,55	450,45
13/11/2023	2.480.805	1,17%	430,70	427,35	432,90	431,10
10/11/2023	4.472.622	-0,95%	426,90	423,35	428,35	426,10
09/11/2023	4.812.466	0,68%	426,90	423,80	431,75	430,20
08/11/2023	4.871.155	-0,92%	429,60	426,95	431,35	427,30
07/11/2023	5.536.388	-2,65%	438,90	430,075	441,10	431,25
06/11/2023	4.684.376	0,77%	441,10	440,625	445,05	443,00
03/11/2023	4.789.652	-0,27%	444,275	437,25	447,10	439,60
02/11/2023	5.041.858	1,95%	436,75	435,35	447,60	440,80
01/11/2023	6.008.427	-0,22%	434,25	427,80	438,15	432,35
31/10/2023	9.228.494	-3,89%	450,50	428,15	454,40	433,30
30/10/2023	4.253.937	1,41%	444,45	444,00	453,75	450,85
27/10/2023	3.702.365	1,01%	445,10	442,60	449,70	444,60
26/10/2023	5.429.006	0,35%	435,80	435,80	443,00	440,15
25/10/2023	5.678.327	0,85%	436,95	431,50	440,80	438,60
24/10/2023	5.625.293	1,25%	430,20	426,10	437,35	434,90
23/10/2023	6.580.098	-1,38%	432,10	422,95	432,15	429,55
20/10/2023	6.723.017	-3,07%	445,55	433,65	447,05	435,55
19/10/2023	4.855.465	-1,34%	455,35	447,70	456,65	449,35
18/10/2023	5.561.254	-1,32%	462,00	452,30	464,80	455,45
17/10/2023	5.591.484	-0,38%	457,325	450,75	462,90	461,55
16/10/2023	4.514.963	1,78%	461,90	458,20	464,90	463,30
13/10/2023	6.916.598	-1,51%	465,10	452,65	468,125	455,20
12/10/2023	5.662.980	0,33%	465,00	461,60	468,00	462,20
11/10/2023	9.828.748	-1,38%	463,95	459,75	467,70	460,70
10/10/2023	8.882.202	3,66%	452,15	450,925	468,70	467,15
09/10/2023	5.866.330	1,10%	446,95	442,00	451,00	450,65
06/10/2023	6.401.944	1,23%	443,30	439,20	446,90	445,75
05/10/2023	6.395.519	-0,35%	440,90	438,45	442,65	440,325
04/10/2023	7.113.116	-2,38%	446,85	439,45	453,35	441,85
03/10/2023	8.566.459	-2,06%	459,90	449,10	465,05	452,60
02/10/2023	6.766.355	-1,83%	473,25	460,35	475,00	462,10
29/09/2023	9.320.915	1,98%	462,95	461,40	477,50	470,70
28/09/2023	8.266.576	1,81%	453,55	451,65	462,20	461,55
27/09/2023	3.509.887	0,09%	451,55	450,30	457,425	453,35
26/09/2023	4.859.282	0,10%	449,30	448,25	458,55	452,95