Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	4.497.965	-0,61%	559,30	554,65	563,55	558,50
28/12/2022	6.747.456	0,72%	569,80	561,30	571,60	561,90
27/12/2022	3.149.506	0,16%	557,40	554,80	560,90	557,90
23/12/2022	3.149.506	0,16%	557,40	554,80	560,90	557,90
22/12/2022	5.929.314	-0,27%	560,40	556,45	566,00	557,00
21/12/2022	6.082.410	2,08%	548,25	540,50	559,10	558,50
20/12/2022	5.326.202	1,77%	532,20	529,70	549,20	547,10
19/12/2022	5.540.711	1,05%	536,10	534,60	541,30	537,60
16/12/2022	8.061.264	-0,04%	530,00	527,60	536,10	532,00
15/12/2022	8.816.407	-1,72%	538,50	531,60	540,80	532,20
14/12/2022	7.342.866	-0,37%	542,40	536,80	546,50	541,50
13/12/2022	7.985.781	1,25%	537,80	530,60	552,30	543,50
12/12/2022	10.631.814	-0,85%	537,20	534,00	546,00	536,80
09/12/2022	8.544.108	-1,42%	552,90	538,40	559,00	541,40
08/12/2022	11.325.073	1,27%	540,10	536,40	557,70	549,20
07/12/2022	11.753.939	-2,50%	548,30	537,00	549,20	542,30
06/12/2022	13.921.466	-1,33%	559,70	535,10	561,50	556,20
05/12/2022	10.460.097	1,00%	561,90	561,20	571,70	563,70
02/12/2022	7.103.213	0,18%	553,50	545,50	559,00	558,10
01/12/2022	10.057.560	-1,54%	563,00	552,75	567,00	557,10
30/11/2022	8.945.745	2,78%	553,00	549,00	566,40	565,80
29/11/2022	11.564.122	2,25%	540,80	539,10	552,40	550,50
28/11/2022	7.928.058	0,88%	525,40	524,65	541,50	538,40
25/11/2022	3.759.149	-0,54%	536,60	531,90	541,40	533,70
24/11/2022	4.694.699	1,04%	531,40	527,40	537,20	536,60
23/11/2022	11.360.793	3,01%	525,50	525,00	539,60	531,10
22/11/2022	8.246.213	3,75%	501,20	501,20	517,50	515,60
21/11/2022	9.637.685	-1,77%	498,00	491,80	503,80	496,95
18/11/2022	7.794.110	-1,23%	515,60	501,50	517,80	505,90
17/11/2022	8.307.369	-1,04%	511,40	504,40	516,90	512,20
16/11/2022	7.649.887	-0,17%	518,10	514,20	524,90	517,60
15/11/2022	10.742.514	1,67%	511,80	509,30	523,20	518,50
14/11/2022	13.351.117	1,31%	505,85	504,30	514,50	510,00
11/11/2022	21.151.390	0,66%	513,90	501,60	516,80	503,40
10/11/2022	16.174.479	-1,77%	505,20	496,35	519,80	500,10
09/11/2022	11.402.624	-3,07%	526,30	506,90	529,30	509,10
08/11/2022	11.085.755	-1,20%	525,20	517,95	529,80	525,20
07/11/2022	13.294.005	-0,64%	526,90	526,10	541,80	531,60
04/11/2022	24.349.791	3,06%	530,50	530,50	548,20	535,00
03/11/2022	9.343.708	0,48%	505,10	503,70	521,20	519,10
02/11/2022	8.974.487	-1,46%	524,50	512,80	532,50	516,60
01/11/2022	14.339.696	4,56%	512,30	512,30	528,90	524,25
31/10/2022	10.429.465	1,06%	496,65	484,85	508,30	501,40
28/10/2022	16.964.098	-0,77%	489,25	481,60	508,60	496,15
27/10/2022	13.386.013	-2,71%	513,20	495,95	515,60	500,00
26/10/2022	11.401.620	2,05%	502,20	500,50	515,20	513,90
25/10/2022	13.903.542	0,72%	503,00	496,80	506,40	503,60
24/10/2022	12.427.212	-0,14%	499,30	489,45	501,60	500,00
21/10/2022	10.338.382	3,34%	484,15	480,85	501,80	500,70
20/10/2022	13.016.766	2,33%	473,15	469,10	487,90	484,50
19/10/2022	15.358.534	-2,14%	484,90	465,85	489,55	473,475
18/10/2022	7.765.817	-0,74%	492,60	483,50	498,10	483,85
17/10/2022	7.719.086	0,77%	483,55	482,00	491,55	487,45
14/10/2022	10.538.929	-1,21%	498,00	480,20	500,35	483,75
13/10/2022	8.260.357	1,26%	483,85	473,15	493,10	489,65
12/10/2022	7.386.572	0,20%	481,80	479,40	489,35	483,55
11/10/2022	13.044.080	-2,50%	490,10	474,55	493,45	482,60
10/10/2022	7.796.791	0,10%	490,30	484,55	498,50	494,95
07/10/2022	9.638.148	0,25%	490,00	482,10	497,00	494,45
06/10/2022	8.871.561	-1,40%	504,75	487,90	507,00	493,20
05/10/2022	9.433.344	0,03%	497,175	491,90	503,60	500,20
04/10/2022	17.126.582	2,61%	491,55	487,40	500,50	500,05
03/10/2022	12.412.596	1,97%	471,00	468,85	490,75	487,35
30/09/2022	15.634.145	-1,58%	488,85	468,45	490,925	477,95
29/09/2022	17.867.270	0,96%	477,90	469,40	490,75	485,60
28/09/2022	15.834.155	2,15%	465,35	461,00	484,55	481,00
27/09/2022	14.677.949	3,51%	460,675	456,95	477,45	470,90
26/09/2022	16.351.713	-1,26%	451,80	448,40	465,95	454,95
23/09/2022	16.919.607	-5,87%	488,65	453,40	491,65	460,75
22/09/2022	16.922.178	0,54%	482,075	481,25	498,85	489,50
21/09/2022	16.645.644	1,72%	481,875	481,00	493,70	486,85
20/09/2022	12.787.780	-2,23%	497,625	474,15	499,50	478,60
19/09/2022	21.765.782	-2,86%	490,65	480,40	492,70	489,50
16/09/2022	21.765.782	-2,86%	490,65	480,40	492,70	489,50
15/09/2022	13.346.766	2,09%	494,75	493,75	509,90	503,90
14/09/2022	13.619.802	-0,51%	494,55	488,20	498,50	493,60
13/09/2022	13.021.666	-0,79%	502,10	491,20	508,00	496,15
12/09/2022	15.084.707	2,00%	497,95	497,10	507,70	500,10
09/09/2022	12.987.006	4,49%	484,60	483,30	503,00	490,30
08/09/2022	14.811.184	0,12%	472,55	466,65	477,10	469,25
07/09/2022	12.890.044	-3,89%	480,50	467,40	484,45	468,70
06/09/2022	13.381.851	3,27%	475,375	472,70	489,50	487,65
05/09/2022	10.327.493	4,03%	456,625	456,375	476,95	472,20
02/09/2022	8.139.852	2,62%	443,35	436,65	455,90	453,90
01/09/2022	17.938.666	-6,50%	450,15	436,65	452,45	442,30
31/08/2022	13.044.071	-2,11%	485,10	472,05	489,625	473,05
30/08/2022	11.500.385	-3,09%	491,10	482,00	493,25	483,25
29/08/2022	7.293.198	-1,34%	510,00	498,40	512,00	498,65
26/08/2022	7.293.198	-1,34%	510,00	498,40	512,00	498,65
25/08/2022	6.995.798	1,73%	502,70	502,40	508,60	505,40
24/08/2022	8.840.931	-1,51%	504,30	496,65	507,60	496,80
23/08/2022	10.386.152	2,74%	492,00	491,85	504,75	504,40
22/08/2022	6.310.778	0,75%	486,00	480,95	492,70	490,95
19/08/2022	8.844.644	-2,00%	494,45	486,10	497,85	487,30
18/08/2022	6.928.340	1,64%	485,50	485,00	498,10	497,225
17/08/2022	9.701.998	0,96%	486,60	481,85	490,275	489,20
16/08/2022	10.840.025	3,98%	468,95	468,35	485,65	484,55
15/08/2022	5.494.630	-1,21%	471,15	459,95	473,05	466,00
12/08/2022	6.511.794	-0,77%	475,775	467,50	479,35	471,70
11/08/2022	8.600.770	1,14%	472,40	469,80	479,85	475,35