Glencore PLC (GLEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/08/2024	6.638.628	%	409,90	406,65	415,15	406,75
08/08/2024	5.667.852	%	400,95	391,25	403,45	402,25
07/08/2024	9.769.964	%	385,40	384,80	407,35	405,10
06/08/2024	6.982.289	%	398,15	386,30	398,15	392,50
05/08/2024	12.484.997	%	391,00	380,30	392,60	390,35
02/08/2024	8.269.818	%	411,725	401,30	414,15	403,90
01/08/2024	7.200.016	%	432,45	415,05	433,70	415,20
31/07/2024	7.128.328	%	424,15	424,15	433,25	429,50
30/07/2024	9.553.589	%	424,00	413,85	426,25	415,35
29/07/2024	7.603.144	%	436,125	426,45	437,25	426,60
26/07/2024	5.024.800	%	434,85	432,475	437,80	433,85
25/07/2024	6.346.394	%	424,70	422,75	432,725	432,45
24/07/2024	4.673.010	%	430,70	429,70	438,725	433,55
23/07/2024	4.100.748	%	436,55	432,50	438,55	433,50
22/07/2024	2.943.955	%	443,30	442,10	446,20	443,90
19/07/2024	5.511.720	%	443,90	440,05	446,00	442,80
18/07/2024	5.612.034	%	461,50	447,60	463,15	449,85
17/07/2024	5.077.421	%	455,55	451,35	462,90	458,50
16/07/2024	7.063.219	%	467,55	452,95	469,20	458,00
15/07/2024	3.974.935	%	477,35	466,10	477,50	470,45
12/07/2024	3.749.981	%	480,25	473,60	481,95	478,45
11/07/2024	4.601.278	%	480,425	474,80	482,10	477,60
10/07/2024	3.398.920	%	475,50	471,65	479,70	479,10
09/07/2024	3.147.752	%	480,35	474,25	483,50	474,60
08/07/2024	2.921.510	%	479,40	477,00	483,15	479,40
05/07/2024	5.064.102	0,34%	483,95	474,60	489,10	479,10
04/07/2024	2.819.251	0,53%	479,20	476,40	483,225	480,45
03/07/2024	7.223.707	2,66%	474,10	472,30	480,85	477,90
02/07/2024	7.027.398	0,73%	458,55	456,05	467,35	465,50
01/07/2024	8.896.953	2,11%	454,65	454,55	465,675	462,15
28/06/2024	2.544.792	-0,06%	454,95	451,65	458,50	452,60
27/06/2024	5.971.371	-0,41%	451,60	450,05	455,30	452,85
26/06/2024	4.633.883	0,17%	460,275	453,85	465,05	454,725
25/06/2024	3.576.705	-1,68%	459,90	453,30	462,50	453,975
24/06/2024	4.171.181	1,07%	453,20	452,00	462,05	461,75
21/06/2024	3.860.020	-1,74%	462,525	455,30	463,55	456,85
20/06/2024	4.418.522	1,77%	456,90	456,25	465,95	464,925
19/06/2024	2.028.555	0,77%	456,25	453,20	460,00	456,85
18/06/2024	4.584.362	1,10%	455,20	449,80	458,35	453,35
17/06/2024	3.642.845	-1,43%	451,45	446,20	454,05	448,40
14/06/2024	3.673.117	-0,64%	460,55	450,60	460,55	454,90
13/06/2024	4.836.037	-1,72%	460,10	455,55	462,35	457,85
12/06/2024	5.299.718	0,47%	468,00	462,85	469,25	465,85
11/06/2024	6.088.630	-2,57%	474,95	458,475	475,15	463,675
10/06/2024	2.792.761	1,30%	467,45	466,30	476,20	475,90
07/06/2024	3.038.662	-1,64%	476,40	466,25	476,40	469,80
06/06/2024	3.796.792	1,57%	471,75	471,05	477,85	477,65
05/06/2024	6.935.075	0,09%	468,725	464,90	471,35	470,25
04/06/2024	8.531.573	-2,61%	479,35	467,20	479,35	469,85
03/06/2024	3.658.966	0,13%	485,70	476,70	486,60	482,45
31/05/2024	3.514.231	0,13%	483,70	479,60	485,40	481,85
30/05/2024	5.534.778	-0,51%	474,05	472,95	482,675	481,25
29/05/2024	3.988.252	-1,69%	488,075	479,75	489,75	483,70
28/05/2024	3.281.142	1,84%	487,65	484,30	492,05	492,00
24/05/2024	3.268.015	-0,24%	479,05	477,00	484,40	483,10
23/05/2024	5.957.959	0,50%	481,15	476,70	488,45	484,25
22/05/2024	6.442.704	-4,00%	495,35	479,15	496,15	481,85
21/05/2024	3.227.215	0,18%	498,95	498,40	503,20	501,90
20/05/2024	3.983.274	1,03%	500,00	498,45	505,60	501,00
17/05/2024	4.272.110	0,57%	494,70	490,10	498,50	495,90
16/05/2024	5.969.850	0,96%	489,85	485,75	495,00	493,10
15/05/2024	6.328.188	-0,47%	494,70	485,50	498,80	488,40
14/05/2024	5.085.091	3,51%	476,85	475,15	490,75	490,70
13/05/2024	2.364.448	-0,23%	474,50	472,90	476,95	474,05
10/05/2024	5.154.622	2,47%	468,35	468,30	479,625	475,15
09/05/2024	5.437.147	0,79%	462,15	459,45	466,70	463,70
08/05/2024	6.906.830	-1,52%	466,50	457,45	466,60	460,05
07/05/2024	6.429.410	2,52%	460,55	460,55	469,05	467,15
03/05/2024	9.470.524	-0,82%	450,75	449,30	457,85	455,65
02/05/2024	7.129.797	-1,39%	464,65	453,05	466,30	459,40
01/05/2024	3.926.511	-0,48%	472,075	465,075	475,85	465,85
30/04/2024	5.488.652	-0,84%	473,725	467,30	474,55	468,10
29/04/2024	4.847.849	0,55%	473,85	469,425	475,625	472,05
26/04/2024	5.960.934	0,26%	474,65	468,85	477,40	469,45
25/04/2024	7.677.993	-1,42%	477,75	464,80	479,45	468,25
24/04/2024	4.835.073	1,62%	474,95	471,85	479,55	475,00
23/04/2024	6.859.143	-1,75%	473,10	463,40	473,10	467,45
22/04/2024	5.250.646	0,01%	473,75	472,525	482,05	475,75
19/04/2024	6.072.920	0,31%	473,85	467,95	478,35	475,70
18/04/2024	5.444.591	0,30%	474,45	470,00	474,85	474,25
17/04/2024	7.358.053	1,46%	465,15	465,10	480,45	472,85
16/04/2024	8.966.647	-3,09%	471,05	463,875	475,25	466,05
15/04/2024	5.911.307	-0,88%	487,20	476,65	487,75	480,90
12/04/2024	0	4,91%	468,05	462,45	488,20	485,15
11/04/2024	6.576.111	-1,19%	467,95	459,60	470,20	462,45
10/04/2024	8.954.782	-1,08%	476,55	462,70	477,80	468,025
09/04/2024	7.059.488	1,49%	467,30	466,50	476,25	473,15
08/04/2024	5.935.293	1,74%	458,70	457,95	469,05	466,20
05/04/2024	6.801.568	-1,27%	457,65	457,65	464,15	458,25
04/04/2024	8.105.523	1,34%	460,35	459,95	467,00	464,15
03/04/2024	9.300.342	2,46%	447,95	444,25	458,35	458,00
02/04/2024	7.105.085	2,49%	442,70	442,70	449,85	447,00
28/03/2024	6.411.036	1,93%	433,85	431,40	437,20	436,15
27/03/2024	4.116.240	0,61%	423,45	420,20	428,50	427,90
26/03/2024	3.785.911	0,15%	419,60	418,00	428,05	425,30
25/03/2024	5.139.860	-1,10%	426,70	423,725	429,70	424,65
22/03/2024	5.762.726	0,54%	424,40	423,20	434,50	429,35
21/03/2024	9.765.575	2,71%	428,45	426,70	433,00	427,05
20/03/2024	4.279.520	-0,76%	418,45	413,95	420,05	415,80
19/03/2024	7.250.234	-1,10%	421,25	413,40	423,60	419,00