GreenLight Capital Re Ltd Class A (GLRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	20.886	1,35%	13,27	13,17	13,48	13,48
16-07-2024	67.463	1,53%	13,24	13,21	13,42	13,30
15-07-2024	101.399	0,69%	13,10	13,03	13,37	13,10
12-07-2024	51.709	0,23%	13,14	13,00	13,33	13,01
11-07-2024	105.167	3,76%	12,78	12,725	13,23	12,98
10-07-2024	29.918	2,04%	12,29	12,15	12,57	12,51
09-07-2024	30.866	-1,05%	12,38	12,22	12,47	12,26
08-07-2024	55.426	2,31%	12,50	12,10	12,70	12,39
05-07-2024	54.982	-2,02%	12,50	12,05	12,21	12,11
04-07-2024	38.167	0,48%	12,50	12,3479	12,5853	12,70
03-07-2024	38.167	0,48%	12,50	12,3479	12,5853	12,70
02-07-2024	22.796	-1,10%	13,03	12,60	12,715	12,64
01-07-2024	43.163	-2,44%	13,03	12,7503	13,07	12,78
28-06-2024	422.320	0,69%	13,03	12,71	13,10	13,0997
27-06-2024	59.237	0,93%	12,94	12,842	13,02	13,01
26-06-2024	70.576	1,02%	12,74	12,63	12,89	12,89
25-06-2024	29.976	-1,16%	12,94	12,735	13,005	12,76
24-06-2024	28.343	-0,39%	12,94	12,91	13,16	12,91
21-06-2024	52.431	0,00%	12,96	12,9614	13,14	12,97
20-06-2024	22.000	-0,46%	12,96	12,99	13,125	12,97
19-06-2024	36.436	-0,15%	12,96	12,93	13,35	13,03
18-06-2024	13.817	-0,23%	12,96	12,93	13,35	13,02
17-06-2024	23.708	2,35%	12,71	12,64	13,08	13,05
14-06-2024	29.633	-0,70%	12,65	12,59	12,86	12,78
13-06-2024	28.592	-1,15%	12,95	12,67	12,95	12,87
12-06-2024	27.526	1,01%	12,77	12,96	13,27	13,02
11-06-2024	30.051	0,00%	12,77	12,65	12,89	12,89
10-06-2024	28.448	2,46%	12,85	12,3529	12,90	12,89
07-06-2024	27.837	-2,86%	12,85	12,55	12,99	12,58
06-06-2024	27.729	-0,46%	12,98	12,83	13,06	12,95
05-06-2024	17.001	0,08%	12,98	12,61	13,00	13,01
04-06-2024	17.319	-0,31%	13,01	12,95	13,0332	13,00
03-06-2024	20.615	-1,88%	13,42	13,02	13,42	13,04
31-05-2024	29.237	0,99%	13,21	13,115	13,30	13,29
30-05-2024	22.360	0,92%	13,10	13,08	13,2621	13,16
29-05-2024	28.089	-1,51%	13,10	13,0401	13,25	13,04
28-05-2024	18.457	-1,63%	13,17	13,24	13,58	13,24
27-05-2024	0	2,13%	13,17	13,23	13,46	13,45
24-05-2024	26.808	2,13%	13,17	13,23	13,46	13,45
23-05-2024	28.264	-1,27%	13,33	13,14	13,44	13,17
22-05-2024	55.476	-0,97%	13,42	13,29	13,49	13,34
21-05-2024	81.831	1,97%	13,27	13,305	13,605	13,46
20-05-2024	67.887	-0,45%	13,27	13,20	13,435	13,20
17-05-2024	75.208	1,14%	13,14	13,08	13,305	13,26
16-05-2024	32.885	0,00%	13,07	12,80	13,14	13,11
15-05-2024	67.876	0,15%	13,10	12,92	13,11	13,11
14-05-2024	29.455	0,69%	13,08	12,89	13,10	13,09
13-05-2024	29.641	-0,76%	13,07	12,935	13,13	13,00
10-05-2024	36.923	0,69%	12,98	12,965	13,12	13,10
09-05-2024	59.693	2,12%	12,85	12,53	13,05	13,01
08-05-2024	47.107	1,35%	12,50	12,535	12,78	12,74
07-05-2024	65.282	-0,08%	12,54	12,52	12,73	12,57
06-05-2024	75.408	0,88%	12,49	12,44	12,63	12,58
03-05-2024	21.605	-0,64%	12,62	12,36	12,5455	12,45
02-05-2024	33.457	-0,79%	12,64	12,51	12,635	12,53
01-05-2024	41.993	4,21%	12,02	12,145	12,69	12,63
30-04-2024	16.399	-0,33%	12,02	11,925	12,13	12,12
29-04-2024	24.412	0,91%	12,02	12,02	12,24	12,16
26-04-2024	33.459	-0,82%	12,44	12,02	12,17	12,05
25-04-2024	28.308	-1,30%	12,44	12,08	12,28	12,15
24-04-2024	46.783	0,00%	12,44	12,17	12,345	12,31
23-04-2024	16.682	-0,81%	12,44	12,20	12,43	12,33
22-04-2024	27.242	-0,40%	12,49	12,40	12,59	12,43
19-04-2024	25.981	1,88%	12,13	12,13	12,49	12,48
18-04-2024	38.427	0,74%	12,26	12,18	12,361	12,25
17-04-2024	23.543	-1,22%	12,26	12,16	12,41	12,16
16-04-2024	49.203	0,65%	12,26	12,10	12,46	12,31
15-04-2024	33.102	0,99%	12,26	12,15	12,42	12,23
12-04-2024	34.231	-1,14%	12,26	12,05	12,28	12,11
11-04-2024	28.987	0,25%	12,22	12,11	12,31	12,25
10-04-2024	58.016	-2,71%	12,34	12,08	12,48	12,22
09-04-2024	29.595	-0,40%	12,31	12,46	12,67	12,56
08-04-2024	69.998	0,64%	12,31	12,565	12,7598	12,61
05-04-2024	33.602	1,62%	12,31	12,331	12,55	12,53
04-04-2024	36.732	-1,12%	12,31	12,31	12,6944	12,33
03-04-2024	60.133	1,63%	12,31	12,255	12,60	12,47
02-04-2024	43.324	-0,81%	12,26	12,16	12,385	12,27
01-04-2024	43.748	-0,80%	12,02	12,25	12,49	12,37
28-03-2024	59.256	3,23%	12,02	12,105	12,49	12,45
27-03-2024	30.825	1,86%	11,91	11,91	12,06	12,07
26-03-2024	51.531	0,25%	11,72	11,72	11,9394	11,85
25-03-2024	33.099	0,17%	11,79	11,79	11,945	11,82
22-03-2024	43.875	-3,60%	11,96	11,79	12,12	11,80
21-03-2024	41.073	-0,89%	11,99	12,19	12,3678	12,24
20-03-2024	44.765	2,49%	11,99	11,93	12,385	12,35
19-03-2024	44.235	1,95%	11,79	11,84	12,05	12,05
18-03-2024	32.832	-0,25%	11,79	11,80	11,92	11,82
15-03-2024	110.291	0,00%	11,79	11,75	11,90	11,85
14-03-2024	19.049	-0,76%	11,88	11,76	11,9639	11,83
13-03-2024	38.505	-1,57%	12,08	11,90	12,13	11,92
12-03-2024	27.096	-0,17%	12,08	12,02	12,13	12,11
11-03-2024	27.472	0,17%	12,06	11,97	12,15	12,10
08-03-2024	48.643	-2,42%	12,26	12,06	12,36	12,08
07-03-2024	104.202	0,16%	12,11	12,15	12,50	12,38
06-03-2024	82.460	3,34%	12,11	12,1413	12,88	12,36
05-03-2024	99.246	-1,24%	12,11	11,80	12,25	11,96
04-03-2024	76.536	-2,38%	12,45	11,98	12,45	12,11
01-03-2024	68.076	-1,74%	12,65	12,2395	12,6009	12,41
29-02-2024	80.798	1,20%	12,45	12,33	12,70	12,63
28-02-2024	42.101	-0,16%	12,45	12,26	12,53	12,48