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 > >>
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
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