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 > >>
12/09/2025	34.543	-1,58%	12,62	12,46	12,62	12,47
11/09/2025	59.425	2,30%	12,35	12,34	12,74	12,69
10/09/2025	40.220	-1,63%	12,52	12,29	12,63	12,40
09/09/2025	68.716	-0,87%	12,65	12,55	13,2199	12,59
08/09/2025	38.503	-0,31%	12,71	12,55	12,72	12,70
05/09/2025	63.357	-0,47%	12,85	12,71	13,04	12,74
04/09/2025	48.673	0,95%	12,74	12,71	12,88	12,80
03/09/2025	84.110	-0,94%	12,7993	12,575	12,81	12,68
02/09/2025	46.012	-0,70%	12,89	12,7803	12,985	12,80
29/08/2025	42.561	-1,83%	13,18	12,85	13,26	12,89
28/08/2025	51.926	0,77%	13,00	12,88	13,15	13,12
27/08/2025	65.176	2,04%	12,70	12,70	13,01	12,99
26/08/2025	34.101	-0,86%	12,84	12,71	13,135	12,73
25/08/2025	62.143	-2,50%	13,18	12,85	13,265	12,86
22/08/2025	37.623	1,04%	13,07	13,03	13,335	13,18
21/08/2025	41.318	-0,76%	13,11	12,87	13,20	13,04
20/08/2025	55.419	1,51%	12,97	12,89	13,1995	13,14
19/08/2025	49.306	-0,39%	13,01	12,88	13,125	12,92
18/08/2025	88.416	2,61%	12,70	12,59	13,08	12,99
15/08/2025	166.868	-1,02%	12,86	12,61	13,015	12,66
14/08/2025	125.907	-3,54%	13,11	12,77	13,15	12,79
13/08/2025	68.671	0,91%	13,17	13,15	13,455	13,26
12/08/2025	49.064	1,08%	13,11	13,00	13,175	13,14
11/08/2025	42.496	0,43%	12,96	12,91	13,02	13,00
08/08/2025	59.972	-0,08%	13,04	12,89	13,08	12,95
07/08/2025	56.393	-0,69%	13,07	12,9201	13,15	12,96
06/08/2025	76.898	0,23%	13,00	12,80	13,185	13,05
05/08/2025	117.335	1,48%	12,98	12,81	13,175	13,02
04/08/2025	56.843	0,63%	12,76	12,76	12,99	12,83
01/08/2025	95.356	-1,85%	12,93	12,61	13,26	12,76
31/07/2025	100.563	0,08%	12,90	12,88	13,11	13,00
30/07/2025	118.206	-0,50%	13,05	12,90	13,15	12,99
29/07/2025	110.542	-1,51%	13,22	13,06	13,525	13,06
28/07/2025	58.729	-0,08%	13,22	13,12	13,475	13,26
25/07/2025	65.835	0,38%	13,36	13,15	13,38	13,27
24/07/2025	88.146	-1,42%	13,34	13,19	13,445	13,22
23/07/2025	56.584	0,83%	13,10	13,10	13,45	13,41
22/07/2025	78.485	1,76%	13,10	13,05	13,455	13,30
21/07/2025	89.648	-0,31%	13,10	13,035	13,30	13,07
18/07/2025	61.023	-1,43%	13,15	13,08	13,567	13,11
17/07/2025	74.653	0,53%	13,18	13,03	13,58	13,30
16/07/2025	105.062	1,22%	13,45	13,03	13,45	13,23
15/07/2025	102.632	-2,46%	13,23	13,07	13,49	13,07
14/07/2025	126.136	0,68%	13,23	13,21	13,48	13,40
11/07/2025	73.118	-1,70%	13,77	13,30	13,8197	13,31
10/07/2025	64.499	-2,17%	13,78	13,52	14,15	13,54
09/07/2025	93.118	0,73%	13,88	13,58	14,15	13,84
08/07/2025	91.500	-1,22%	14,33	13,72	14,33	13,74
07/07/2025	59.455	-2,86%	14,33	13,90	14,35	13,91
04/07/2025	35.198	1,20%	14,13	14,13	14,395	14,32
03/07/2025	35.198	1,20%	14,33	14,06	14,40	14,32
02/07/2025	83.512	-1,46%	14,37	14,03	14,56	14,15
01/07/2025	54.156	-0,07%	14,51	14,27	14,6259	14,36
30/06/2025	1.070.098	-0,42%	14,52	14,26	14,625	14,37
27/06/2025	72.121	-1,10%	14,51	14,12	14,738	14,43
26/06/2025	65.014	0,62%	14,88	14,46	15,0249	14,60
25/06/2025	118.999	-2,68%	14,80	14,46	15,0249	14,51
24/06/2025	123.119	1,22%	14,40	14,40	15,045	14,91
23/06/2025	76.789	2,29%	14,40	14,40	14,80	14,73
20/06/2025	132.566	-0,21%	14,58	14,35	14,68	14,40
19/06/2025	103.778	0,14%	14,36	14,372	14,565	14,43
18/06/2025	103.100	0,14%	14,53	14,32	14,565	14,43
17/06/2025	70.455	-0,83%	14,65	14,37	14,7483	14,41
16/06/2025	64.926	0,00%	14,65	14,50	14,7483	14,53
13/06/2025	52.532	-2,16%	14,75	14,51	14,9248	14,53
12/06/2025	67.262	0,75%	14,91	14,5003	15,065	14,85
11/06/2025	132.421	-0,54%	15,00	14,69	15,065	14,74
10/06/2025	95.214	-0,94%	14,55	14,4967	15,35	14,82
09/06/2025	151.313	3,89%	14,55	14,48	15,025	14,96
06/06/2025	69.370	1,99%	14,17	14,00	14,42	14,40
05/06/2025	74.863	-0,35%	14,51	13,865	14,56	14,08
04/06/2025	66.234	-2,15%	14,38	14,085	14,67	14,13
03/06/2025	78.199	-0,35%	14,44	14,325	14,58	14,44
02/06/2025	57.425	0,35%	14,44	14,28	14,58	14,49
30/05/2025	47.559	0,70%	13,93	13,92	14,645	14,44
29/05/2025	49.290	2,94%	13,91	13,80	14,645	14,36
28/05/2025	58.607	0,00%	13,57	13,51	14,01	13,95
27/05/2025	114.639	3,33%	13,77	13,51	13,97	13,95
23/05/2025	96.058	-0,30%	13,41	13,3017	13,675	13,50
22/05/2025	96.548	0,00%	13,54	13,18	13,70	13,54
21/05/2025	66.308	-1,17%	13,54	13,4001	13,75	13,54
20/05/2025	64.881	0,51%	13,50	13,455	13,76	13,70
19/05/2025	78.355	0,37%	13,50	13,3477	13,71	13,63
16/05/2025	79.205	0,89%	13,11	13,06	14,415	13,58
15/05/2025	57.056	2,36%	13,27	13,11	14,415	13,46
14/05/2025	107.925	-1,13%	13,43	13,13	14,13	13,15
13/05/2025	62.002	0,08%	13,72	13,11	14,13	13,30
12/05/2025	56.141	-2,06%	13,51	13,11	13,77	13,29
09/05/2025	30.950	0,82%	13,44	12,98	13,65	13,57
08/05/2025	47.624	0,15%	13,62	13,205	13,65	13,46
07/05/2025	41.442	-0,44%	13,26	13,11	13,65	13,44
06/05/2025	74.201	1,43%	13,31	13,11	13,63	13,50
05/05/2025	95.967	0,76%	13,39	13,06	13,625	13,31
02/05/2025	45.349	1,07%	13,05	12,96	13,265	13,21
01/05/2025	43.525	-0,42%	13,12	12,945	13,28	13,06
30/04/2025	56.568	-0,87%	13,06	12,88	13,36	13,115
29/04/2025	80.821	0,69%	13,02	12,9689	13,39	13,23
28/04/2025	55.181	0,46%	13,02	12,9689	13,34	13,14
25/04/2025	45.230	-1,06%	13,32	12,90	13,41	13,08
24/04/2025	57.821	-0,68%	13,71	13,17	13,71	13,22