Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/09/2023	4.047.211	-0,82%	448,00	444,75	452,725	452,50
22/09/2023	5.604.820	1,30%	451,90	449,70	461,825	456,25
21/09/2023	7.961.349	-2,99%	454,15	449,15	458,65	450,40
20/09/2023	4.021.056	-0,13%	465,50	457,55	468,70	464,30
19/09/2023	5.653.034	1,26%	460,00	459,65	467,20	464,90
18/09/2023	5.166.234	0,69%	459,00	457,50	461,70	459,10
15/09/2023	8.727.478	0,92%	454,95	451,00	459,75	455,95
14/09/2023	12.939.223	4,32%	434,05	433,275	452,30	451,80
13/09/2023	4.427.500	-0,40%	433,85	429,00	436,75	433,075
12/09/2023	3.926.193	-0,40%	434,50	432,85	437,65	434,80
11/09/2023	6.597.760	2,43%	433,05	433,05	440,55	436,55
08/09/2023	6.362.771	0,68%	422,95	422,25	428,55	426,175
07/09/2023	4.947.817	-1,33%	424,35	420,60	425,65	423,30
06/09/2023	4.438.880	-0,64%	429,60	426,25	431,35	429,00
05/09/2023	7.160.966	-0,75%	430,10	430,10	437,15	431,75
04/09/2023	7.746.043	1,73%	431,60	431,60	439,05	435,00
01/09/2023	6.473.222	1,71%	425,90	423,60	431,35	427,60
31/08/2023	7.893.979	-4,08%	420,00	414,25	424,30	420,40
30/08/2023	4.444.694	-0,49%	441,95	435,90	445,00	438,30
29/08/2023	6.555.025	3,22%	435,15	432,90	441,10	440,45
28/08/2023	4.178.310	0,04%	430,05	425,05	433,10	426,70
25/08/2023	4.178.310	0,04%	430,05	425,05	433,10	426,70
24/08/2023	6.572.018	-1,55%	436,05	422,65	436,95	426,55
23/08/2023	4.671.062	0,74%	433,20	429,80	435,75	433,25
22/08/2023	5.413.640	2,20%	423,60	422,25	434,10	430,05
21/08/2023	4.001.725	1,06%	416,30	415,65	422,60	420,80
18/08/2023	6.376.401	-1,64%	421,50	413,10	421,70	416,40
17/08/2023	4.552.448	0,82%	419,90	419,90	427,85	423,35
16/08/2023	6.513.316	0,16%	415,05	414,90	422,70	419,90
15/08/2023	7.667.775	-3,13%	433,20	417,025	433,425	419,25
14/08/2023	5.691.948	-2,33%	441,50	431,10	443,40	432,775
11/08/2023	5.650.416	-2,79%	450,55	442,50	450,75	443,10
10/08/2023	5.740.406	0,31%	454,85	453,30	463,60	455,80
09/08/2023	7.192.926	2,38%	449,675	449,675	460,10	454,40
08/08/2023	12.989.783	-2,70%	438,95	435,40	446,00	443,85
07/08/2023	3.200.634	-1,50%	458,00	452,20	459,75	456,15
04/08/2023	4.029.720	0,49%	462,75	457,85	463,35	463,10
03/08/2023	6.388.171	-0,01%	458,60	451,50	462,10	460,85
02/08/2023	5.584.283	-1,96%	464,80	459,25	467,35	460,90
01/08/2023	4.028.314	-0,84%	472,50	467,85	474,40	470,10
31/07/2023	4.012.297	1,43%	467,45	466,85	475,70	474,10
28/07/2023	5.026.552	-0,61%	467,35	463,80	470,40	467,40
27/07/2023	7.466.431	-0,22%	470,15	461,40	471,90	470,25
26/07/2023	6.054.758	-2,67%	466,30	466,30	475,25	471,30
25/07/2023	5.974.015	0,62%	486,80	483,20	491,50	484,25
24/07/2023	4.841.491	2,12%	469,00	467,65	481,50	481,25
21/07/2023	4.178.282	0,18%	472,90	467,00	473,90	471,25
20/07/2023	5.197.393	3,81%	458,65	457,05	472,50	470,40
19/07/2023	5.163.985	-0,25%	455,05	449,35	455,55	453,15
18/07/2023	4.034.038	0,11%	455,75	448,80	456,825	454,30
17/07/2023	3.274.424	-2,46%	460,70	451,90	461,70	453,80
14/07/2023	3.806.603	-0,95%	466,85	463,75	468,10	465,25
13/07/2023	11.996.984	2,98%	461,00	456,80	472,325	469,70
12/07/2023	8.154.505	4,22%	440,50	439,05	457,75	456,10
11/07/2023	5.090.372	1,23%	436,95	432,725	438,80	437,65
10/07/2023	4.609.847	-0,83%	433,20	431,40	438,30	432,35
07/07/2023	5.882.158	0,88%	431,30	430,10	441,70	435,95
06/07/2023	8.185.886	-5,46%	450,95	431,55	451,60	432,15
05/07/2023	6.202.368	-0,53%	459,05	454,40	460,85	457,10
04/07/2023	3.015.363	0,11%	457,95	456,40	462,85	459,55
03/07/2023	8.158.758	3,34%	449,15	448,95	463,35	459,05
30/06/2023	4.385.265	1,46%	440,50	439,60	448,75	444,20
29/06/2023	7.236.079	0,97%	433,50	432,15	438,50	437,80
28/06/2023	8.201.862	-1,67%	440,30	430,80	440,50	433,60
27/06/2023	5.625.903	0,84%	445,45	435,30	449,075	440,95
26/06/2023	4.622.557	1,16%	436,85	430,60	439,25	437,30
23/06/2023	8.430.728	-3,29%	444,75	431,55	444,80	432,30
22/06/2023	7.126.942	-0,85%	446,40	439,85	451,40	447,00
21/06/2023	5.833.266	0,49%	449,05	445,45	451,50	450,85
20/06/2023	9.490.930	-2,58%	457,30	447,00	458,40	448,65
19/06/2023	4.766.847	-3,15%	467,00	458,35	467,55	460,55
16/06/2023	10.227.850	0,07%	478,70	473,35	480,60	475,55
15/06/2023	8.245.964	0,79%	469,85	465,65	475,525	475,20
14/06/2023	9.260.451	2,87%	460,55	458,65	477,85	471,50
13/06/2023	12.417.631	5,09%	440,25	440,25	460,80	458,35
12/06/2023	8.562.431	0,21%	437,00	431,70	440,00	436,15
09/06/2023	8.211.826	-0,09%	438,40	430,40	440,60	435,25
08/06/2023	5.383.119	-0,54%	439,60	435,25	441,05	435,65
07/06/2023	8.178.611	1,48%	429,55	428,75	441,75	438,00
06/06/2023	6.045.943	0,38%	431,35	423,85	435,10	431,60
05/06/2023	8.647.104	-1,20%	434,80	426,55	437,50	429,95
02/06/2023	14.045.821	3,88%	423,80	421,70	436,70	435,15
01/06/2023	6.544.109	1,92%	414,60	411,80	419,20	418,90
31/05/2023	2.780.257	-0,47%	415,00	412,00	419,95	411,50
30/05/2023	7.150.435	-1,77%	424,45	416,30	429,625	416,50
29/05/2023	8.747.464	1,53%	426,25	420,85	431,75	424,00
26/05/2023	8.747.464	1,53%	426,25	420,85	431,75	424,00
25/05/2023	6.508.679	-0,23%	419,20	415,60	425,25	417,60
24/05/2023	9.070.053	-2,11%	421,00	415,20	423,50	418,55
23/05/2023	6.610.863	-1,67%	432,35	425,75	433,70	427,55
22/05/2023	4.055.760	-0,38%	435,85	428,90	437,775	434,80
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