Glencore PLC (GLEN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 31/12/2024 | 0 | 0,99% | 352,35 | 351,65 | 355,20 | 354,425 |
| 30/12/2024 | 2.890.647 | -1,03% | 352,55 | 350,25 | 352,85 | 350,95 |
| 27/12/2024 | 3.650.152 | -0,78% | 355,35 | 352,20 | 355,425 | 354,60 |
| 26/12/2024 | 0 | 1,06% | 356,70 | 354,90 | 357,70 | 357,40 |
| 24/12/2024 | 0 | 1,06% | 356,70 | 353,65 | 357,70 | 353,65 |
| 23/12/2024 | 2.658.817 | 0,04% | 352,70 | 349,65 | 353,65 | 353,65 |
| 20/12/2024 | 5.789.924 | -0,16% | 351,95 | 348,35 | 354,25 | 353,50 |
| 19/12/2024 | 4.462.302 | -2,39% | 355,25 | 353,75 | 358,55 | 354,05 |
| 18/12/2024 | 0 | -0,11% | 363,15 | 360,30 | 364,00 | 362,70 |
| 17/12/2024 | 6.380.806 | -1,10% | 365,30 | 360,40 | 365,30 | 363,10 |
| 16/12/2024 | 5.097.695 | -0,96% | 373,15 | 366,35 | 374,60 | 367,15 |
| 13/12/2024 | 2.692.216 | -1,74% | 376,05 | 370,25 | 378,20 | 370,725 |
| 12/12/2024 | 5.708.376 | -1,21% | 389,20 | 376,90 | 390,55 | 377,30 |
| 11/12/2024 | 6.199.673 | -0,62% | 382,95 | 380,20 | 386,75 | 381,925 |
| 10/12/2024 | 4.843.694 | -2,70% | 386,90 | 383,15 | 389,35 | 384,30 |
| 09/12/2024 | 7.921.579 | 4,82% | 384,25 | 383,70 | 397,40 | 394,975 |
| 06/12/2024 | 3.333.402 | -0,27% | 376,45 | 375,75 | 381,05 | 376,80 |
| 05/12/2024 | 2.804.466 | -0,07% | 376,60 | 376,075 | 381,90 | 377,80 |
| 04/12/2024 | 5.536.457 | -1,09% | 380,45 | 377,15 | 382,55 | 378,05 |
| 03/12/2024 | 5.385.908 | 1,25% | 383,80 | 381,70 | 387,05 | 382,20 |
| 02/12/2024 | 4.288.458 | -0,36% | 377,25 | 374,85 | 381,55 | 377,50 |
| 29/11/2024 | 3.208.871 | 1,28% | 376,50 | 373,65 | 379,30 | 378,875 |
| 28/11/2024 | 3.062.094 | -0,65% | 376,70 | 373,70 | 378,275 | 374,10 |
| 27/11/2024 | 5.631.665 | -0,71% | 379,00 | 374,70 | 383,50 | 376,55 |
| 26/11/2024 | 6.790.729 | -2,64% | 383,70 | 378,35 | 386,65 | 379,25 |
| 25/11/2024 | 5.368.332 | 2,23% | 384,70 | 383,00 | 390,30 | 389,55 |
| 22/11/2024 | 3.381.905 | 0,05% | 383,275 | 376,35 | 383,45 | 381,05 |
| 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 | % | 378,35 | 376,25 | 380,75 | 379,80 |
| 17/09/2024 | 3.890.051 | % | 381,15 | 378,25 | 383,20 | 379,85 |
| 16/09/2024 | 3.497.909 | % | 375,70 | 373,00 | 380,35 | 377,50 |
| 13/09/2024 | 6.131.142 | % | 374,40 | 373,80 | 379,25 | 376,65 |
| 12/09/2024 | 8.409.400 | % | 371,55 | 369,35 | 375,45 | 373,40 |
| 11/09/2024 | 5.653.193 | % | 369,85 | 360,65 | 371,85 | 363,55 |
| 10/09/2024 | 5.445.906 | % | 369,20 | 362,60 | 371,95 | 363,80 |
| 09/09/2024 | 3.304.232 | % | 370,75 | 369,15 | 373,20 | 369,90 |
| 06/09/2024 | 7.157.283 | % | 377,95 | 366,15 | 378,40 | 366,425 |
| 05/09/2024 | 7.078.581 | % | 378,05 | 377,00 | 383,00 | 379,70 |
| 04/09/2024 | 6.728.780 | % | 380,00 | 378,00 | 383,45 | 381,45 |
| 03/09/2024 | 9.068.784 | % | 396,65 | 380,55 | 399,10 | 383,25 |
| 02/09/2024 | 2.442.125 | % | 399,50 | 394,30 | 401,75 | 399,10 |
| 30/08/2024 | 3.859.032 | % | 402,25 | 400,00 | 406,95 | 400,00 |
| 29/08/2024 | 3.443.665 | % | 401,05 | 398,40 | 404,175 | 400,05 |
| 28/08/2024 | 5.753.421 | % | 410,10 | 402,10 | 410,10 | 404,40 |
| 27/08/2024 | 4.373.762 | % | 413,90 | 409,20 | 414,10 | 411,70 |
| 23/08/2024 | 3.783.954 | % | 406,80 | 406,80 | 411,975 | 411,05 |
| 22/08/2024 | 3.982.808 | % | 412,30 | 404,25 | 412,30 | 405,60 |
| 21/08/2024 | 3.571.340 | % | 414,90 | 410,80 | 418,50 | 413,40 |
| 20/08/2024 | 3.728.252 | % | 415,20 | 410,30 | 416,50 | 411,00 |
| 19/08/2024 | 4.958.207 | % | 404,05 | 404,05 | 416,95 | 416,25 |
| 16/08/2024 | 3.671.143 | % | 410,30 | 401,60 | 412,25 | 403,55 |
| 15/08/2024 | 6.435.811 | % | 404,75 | 403,60 | 412,20 | 409,35 |
| 14/08/2024 | 3.116.763 | % | 405,00 | 401,60 | 407,30 | 403,80 |
| 13/08/2024 | 4.195.094 | % | 410,20 | 403,05 | 411,40 | 405,10 |
| 12/08/2024 | 5.461.604 | % | 405,90 | 405,30 | 411,80 | 410,45 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
