Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.954.414	0,22%	437,40	434,80	444,90	436,45
18/05/2023	5.226.888	-0,17%	437,55	429,60	440,15	435,50
17/05/2023	6.029.051	1,02%	432,15	430,05	438,40	436,25
16/05/2023	5.839.642	-1,49%	433,80	429,80	438,50	431,85
15/05/2023	4.923.338	1,54%	436,25	434,25	441,60	438,40
12/05/2023	8.496.042	0,91%	427,40	427,40	433,80	431,75
11/05/2023	11.356.782	-4,07%	443,00	426,05	446,60	427,85
10/05/2023	8.129.811	0,14%	447,90	444,20	458,20	446,00
09/05/2023	7.712.890	0,07%	450,10	442,40	450,10	445,40
08/05/2023	8.413.062	2,35%	438,20	436,20	445,65	445,10
05/05/2023	8.413.062	2,35%	438,20	436,20	445,65	445,10
04/05/2023	9.588.846	-6,11%	446,90	431,25	447,80	434,90
03/05/2023	6.540.427	0,46%	463,70	460,40	465,05	463,20
02/05/2023	10.200.503	-1,83%	472,45	461,075	473,15	461,075
01/05/2023	11.111.541	-1,12%	474,15	460,30	474,20	469,65
28/04/2023	11.111.541	-1,12%	474,15	460,30	474,20	469,65
27/04/2023	8.454.710	-1,67%	477,40	472,80	484,90	474,95
26/04/2023	12.850.209	2,88%	472,20	468,70	492,00	483,00
25/04/2023	10.531.246	-3,72%	483,25	465,10	483,25	469,50
24/04/2023	6.056.142	-0,58%	482,95	480,40	488,00	487,65
21/04/2023	9.036.445	-2,21%	498,50	489,40	498,50	490,50
20/04/2023	9.989.447	1,43%	496,00	493,65	502,60	501,60
19/04/2023	8.125.469	-0,71%	491,70	490,85	497,90	494,55
18/04/2023	6.078.382	1,64%	490,90	490,90	501,00	498,10
17/04/2023	5.524.941	-0,60%	494,25	488,20	499,00	490,05
14/04/2023	9.528.291	0,61%	492,25	490,30	499,80	493,00
13/04/2023	9.200.843	1,06%	483,65	479,70	492,15	490,00
12/04/2023	10.903.338	2,84%	471,65	469,50	486,35	484,875
11/04/2023	15.244.895	3,02%	470,35	461,05	483,85	471,50
10/04/2023	10.819.449	0,21%	458,50	454,45	465,20	457,70
06/04/2023	10.819.449	0,21%	458,50	454,45	465,20	457,70
05/04/2023	10.186.368	-1,16%	462,90	453,40	463,85	456,75
04/04/2023	14.771.363	2,44%	464,75	457,00	467,75	462,10
03/04/2023	14.779.133	-2,91%	470,30	444,60	472,05	451,10
31/03/2023	8.035.002	-0,58%	467,75	460,20	470,30	464,60
30/03/2023	9.070.367	0,51%	466,55	464,90	475,90	467,30
29/03/2023	7.893.267	1,20%	460,85	458,40	465,40	464,95
28/03/2023	8.705.435	1,95%	458,50	454,10	460,25	459,45
27/03/2023	7.324.380	1,77%	450,85	436,15	451,65	450,65
24/03/2023	12.483.426	-2,00%	450,80	433,60	451,15	442,80
23/03/2023	9.855.733	0,31%	453,75	445,30	456,50	451,85
22/03/2023	9.369.794	0,15%	447,75	443,30	451,90	450,475
21/03/2023	14.932.442	-0,31%	456,65	447,35	458,225	449,80
20/03/2023	21.540.719	4,46%	429,30	427,075	453,55	451,20
17/03/2023	24.537.833	2,70%	432,825	427,55	444,50	431,95
16/03/2023	25.063.272	1,88%	426,50	415,25	427,65	420,60
15/03/2023	27.783.396	-10,36%	457,25	410,95	457,25	412,85
14/03/2023	16.423.891	0,28%	457,25	447,90	461,05	460,55
13/03/2023	16.530.003	-2,73%	476,50	450,95	478,25	459,25
10/03/2023	12.941.358	-0,36%	460,15	455,50	475,35	472,15
09/03/2023	11.228.819	-2,80%	485,65	471,25	486,45	473,85
08/03/2023	12.867.177	1,71%	479,05	474,65	489,55	487,50
07/03/2023	13.387.379	-4,75%	502,50	478,75	505,20	479,30
06/03/2023	8.015.092	-3,68%	519,30	500,00	519,30	503,20
03/03/2023	11.409.197	2,23%	514,40	514,30	529,30	522,40
02/03/2023	8.519.583	-0,27%	510,60	505,10	514,80	511,00
01/03/2023	12.190.835	3,71%	505,60	505,60	516,30	512,40
28/02/2023	8.071.418	-0,02%	493,80	489,65	495,35	494,05
27/02/2023	8.513.145	0,83%	490,60	488,40	496,40	494,15
24/02/2023	10.323.102	-0,70%	497,00	487,65	499,35	490,10
23/02/2023	10.180.766	0,03%	495,75	489,85	498,60	493,575
22/02/2023	12.958.428	-2,21%	499,60	486,55	499,60	493,45
21/02/2023	12.035.873	-2,87%	517,40	503,10	520,10	504,60
20/02/2023	6.807.667	2,02%	509,30	509,30	522,90	519,50
17/02/2023	7.595.678	0,34%	505,10	503,20	515,60	509,20
16/02/2023	12.921.977	-0,08%	511,00	501,50	515,40	507,50
15/02/2023	16.276.711	-1,46%	509,15	500,10	519,80	507,90
14/02/2023	7.355.568	-0,08%	517,30	510,90	519,40	515,40
13/02/2023	8.585.180	0,72%	517,20	506,50	518,50	515,80
10/02/2023	18.104.699	-2,77%	516,10	510,60	529,20	512,10
09/02/2023	12.418.518	-3,68%	547,60	524,60	549,30	526,70
08/02/2023	10.090.683	-0,67%	557,60	544,60	562,60	546,80
07/02/2023	10.429.196	0,68%	546,20	545,00	554,00	550,50
06/02/2023	7.034.611	-1,58%	551,10	539,00	553,05	546,80
03/02/2023	9.662.390	1,83%	544,20	541,80	560,30	555,60
02/02/2023	10.758.867	0,61%	541,80	538,80	551,30	545,60
01/02/2023	8.784.167	-0,11%	542,80	536,70	548,40	542,30
31/01/2023	7.966.697	-1,24%	546,80	534,90	546,80	542,90
30/01/2023	6.298.729	0,66%	540,20	539,30	552,50	549,70
27/01/2023	10.446.542	-0,46%	550,70	543,40	553,70	546,10
26/01/2023	11.176.983	-1,76%	563,30	543,70	563,30	548,60
25/01/2023	8.214.896	-1,43%	563,70	553,60	571,20	558,40
24/01/2023	10.587.161	-2,56%	580,70	558,80	582,10	566,50
23/01/2023	6.800.165	1,17%	574,70	573,60	583,20	581,40
20/01/2023	7.022.319	1,83%	571,80	566,40	575,80	574,70
19/01/2023	9.769.908	-1,96%	564,00	553,60	568,90	564,40
18/01/2023	11.178.775	4,26%	553,50	553,50	584,40	575,70
17/01/2023	7.422.076	-0,51%	549,60	541,95	554,40	552,20
16/01/2023	5.164.534	-0,41%	555,40	554,10	562,30	555,00
13/01/2023	10.841.603	2,31%	544,50	543,60	559,00	557,30
12/01/2023	10.077.309	1,76%	536,40	530,10	544,70	544,70
11/01/2023	10.554.906	0,23%	541,30	534,90	551,20	535,30
10/01/2023	9.254.474	-1,59%	538,40	533,80	548,40	534,10
09/01/2023	9.782.572	3,19%	533,80	531,80	545,80	542,70
06/01/2023	9.219.462	2,17%	519,00	517,30	528,90	525,95
05/01/2023	17.156.535	1,34%	506,60	501,80	522,00	514,80
04/01/2023	18.207.989	-6,99%	549,20	505,60	550,60	508,00
03/01/2023	13.269.880	-1,57%	558,50	544,90	567,90	546,20
02/01/2023	2.047.561	-0,65%	556,80	553,70	559,60	554,90
30/12/2022	2.047.561	-0,65%	556,80	553,70	559,60	554,90