BiG | O banco que entende os seus valores.

GreenLight Capital Re Ltd Class A (GLRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	66.134	0,85%	14,27	14,13	14,4559	14,28
04/02/2026	88.827	1,07%	14,00	14,00	14,2599	14,16
03/02/2026	55.255	-0,21%	14,05	13,89	14,2399	14,01
02/02/2026	64.500	1,23%	13,93	13,93	14,11	14,04
30/01/2026	70.973	0,22%	13,77	13,628	14,07	13,87
29/01/2026	59.250	1,61%	13,73	13,61	13,92	13,84
28/01/2026	54.075	0,81%	13,49	13,41	13,7927	13,65
27/01/2026	58.021	0,52%	13,43	13,36	13,57	13,54
26/01/2026	69.815	0,75%	13,36	13,36	13,52	13,47
23/01/2026	59.937	-0,15%	13,31	13,1705	13,4699	13,36
22/01/2026	76.864	-0,89%	13,47	13,30	13,735	13,38
21/01/2026	85.577	0,30%	13,45	13,24	13,58	13,50
20/01/2026	81.986	1,20%	13,30	13,16	13,4644	13,46
16/01/2026	58.284	-0,75%	13,37	13,25	13,45	13,30
15/01/2026	62.887	-0,22%	13,43	13,38	13,7113	13,40
14/01/2026	109.540	-0,15%	13,42	13,34	13,59	13,43
13/01/2026	67.761	-2,75%	13,83	13,39	13,95	13,45
12/01/2026	77.031	-0,36%	13,85	13,73	13,9532	13,83
09/01/2026	71.059	-2,73%	14,21	13,86	14,37	13,88
08/01/2026	65.372	1,64%	14,00	13,89	14,335	14,27
07/01/2026	71.426	-0,07%	13,99	13,76	14,115	14,04
06/01/2026	90.526	-2,36%	14,30	13,945	14,59	14,05
05/01/2026	92.942	1,62%	14,08	14,07	14,53	14,39
02/01/2026	124.255	-2,88%	14,68	14,07	14,77	14,16
31/12/2025	73.630	0,55%	14,53	14,415	14,7044	14,58
30/12/2025	159.461	1,19%	14,34	14,175	14,64	14,58
29/12/2025	136.586	-0,69%	14,325	14,32	14,54	14,33
26/12/2025	74.494	-1,43%	14,63	14,43	14,73	14,43
24/12/2025	50.941	-0,54%	14,70	14,56	14,76	14,64
23/12/2025	129.215	1,66%	14,44	14,42	14,915	14,72
22/12/2025	124.497	0,35%	14,43	14,3533	14,692	14,48
19/12/2025	80.060	-1,10%	14,56	14,37	14,6908	14,43
18/12/2025	152.173	1,18%	14,48	14,29	14,70	14,59
17/12/2025	143.307	0,49%	14,40	14,29	14,57	14,42
16/12/2025	101.267	0,00%	14,43	14,325	14,66	14,37
15/12/2025	142.993	0,77%	14,27	13,70	14,515	14,37
12/12/2025	79.093	2,08%	14,05	13,675	14,267	14,26
11/12/2025	69.949	0,43%	13,97	13,5976	14,13	13,97
10/12/2025	84.747	0,58%	13,83	13,77	14,025	13,91
09/12/2025	59.321	1,17%	13,62	13,58	13,86	13,83
08/12/2025	87.611	-1,80%	13,93	13,57	13,93	13,67
05/12/2025	73.870	0,29%	13,87	13,73	13,98	13,92
04/12/2025	109.077	0,29%	13,76	13,66	13,90	13,88
03/12/2025	90.831	0,95%	13,78	13,62	13,87	13,84
02/12/2025	114.104	3,16%	13,29	13,25	13,80	13,71
01/12/2025	53.304	0,68%	13,20	13,15	13,3899	13,29
28/11/2025	38.037	0,42%	13,13	13,07	13,22	13,21
26/11/2025	57.259	0,50%	13,01	13,00	13,205	13,155
25/11/2025	58.520	1,55%	12,92	12,85	13,21	13,09
24/11/2025	36.795	-0,73%	12,93	12,77	12,9988	12,89
21/11/2025	88.027	3,17%	12,71	12,60	13,04	13,00
20/11/2025	59.150	-1,48%	12,94	12,59	13,1799	12,60
19/11/2025	70.465	-1,31%	12,92	12,67	13,01	12,80
18/11/2025	36.064	0,70%	12,91	12,849	13,11	12,97
17/11/2025	36.474	-1,98%	13,20	12,88	13,287	12,89
14/11/2025	60.624	-1,05%	13,30	12,93	13,42	13,16
13/11/2025	79.388	2,07%	13,03	12,972	13,33	13,30
12/11/2025	73.893	-1,14%	13,18	12,98	13,26	13,03
11/11/2025	116.568	3,13%	13,14	12,88	13,275	13,18
10/11/2025	122.817	-1,47%	12,97	12,65	13,05	12,78
07/11/2025	101.594	2,28%	12,71	12,425	13,07	12,97
06/11/2025	86.534	3,73%	12,38	12,31	12,745	12,70
05/11/2025	57.057	2,59%	11,95	11,896	12,32	12,25
04/11/2025	133.307	-1,81%	12,05	11,565	12,05	11,95
03/11/2025	67.600	0,33%	12,16	12,0106	12,408	12,19
31/10/2025	119.972	-0,08%	12,17	12,06	12,23	12,12
30/10/2025	137.403	0,00%	12,11	12,09	12,27	12,13
29/10/2025	144.889	0,58%	11,99	11,86	12,1545	12,13
28/10/2025	74.717	-1,31%	12,14	12,055	12,23	12,06
27/10/2025	132.743	0,08%	12,21	12,14	12,29	12,22
24/10/2025	55.979	0,16%	12,24	12,11	12,29	12,21
23/10/2025	62.212	-0,98%	12,29	12,06	12,33	12,19
22/10/2025	69.706	1,32%	12,14	12,03	12,31	12,31
21/10/2025	71.490	-1,38%	12,25	12,13	12,492	12,15
20/10/2025	73.780	0,33%	12,32	12,20	12,9423	12,32
17/10/2025	81.455	0,33%	12,25	12,179	12,34	12,28
16/10/2025	109.828	-2,70%	12,57	12,16	12,57	12,24
15/10/2025	41.917	-1,41%	12,76	12,44	12,795	12,59
14/10/2025	44.956	1,35%	12,57	12,47	12,79	12,76
13/10/2025	100.237	1,12%	12,53	12,35	12,59	12,59
10/10/2025	67.673	-0,94%	12,55	12,41	12,71	12,45
09/10/2025	87.354	-0,79%	12,66	12,48	12,67	12,55
08/10/2025	54.194	0,48%	12,66	12,5245	12,70	12,65
07/10/2025	92.581	-0,16%	12,58	12,50	12,74	12,59
06/10/2025	91.695	0,24%	12,58	12,53	12,665	12,61
03/10/2025	129.755	0,48%	12,50	12,46	12,69	12,58
02/10/2025	103.404	0,16%	12,47	12,33	12,685	12,52
01/10/2025	97.359	-1,50%	12,625	12,475	12,885	12,50
30/09/2025	87.494	0,44%	12,58	12,565	12,765	12,70
29/09/2025	85.890	-2,17%	13,06	12,60	13,06	12,64
26/09/2025	71.303	0,55%	12,82	12,7745	13,00	12,91
25/09/2025	67.459	-0,12%	12,77	12,7094	12,92	12,82
24/09/2025	77.848	-1,04%	12,93	12,75	13,01	12,85
23/09/2025	119.277	-0,15%	13,04	12,945	13,12	12,98
22/09/2025	142.521	1,17%	12,80	12,80	13,08	13,00
19/09/2025	115.244	-0,58%	12,83	12,70	12,92	12,86
18/09/2025	78.867	2,06%	12,74	12,675	12,97	12,92
17/09/2025	84.696	0,68%	12,63	12,55	12,845	12,65
16/09/2025	71.290	0,08%	12,51	12,41	12,59	12,55
15/09/2025	92.279	0,48%	12,47	12,39	12,55	12,55