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
<< < 2 3 4 5 6 > >>
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
23/04/2025	35.299	-1,26%	13,45	13,26	13,89	13,31
22/04/2025	70.823	1,35%	13,36	12,89	13,97	13,48
21/04/2025	48.780	-1,12%	13,25	12,8706	13,6618	13,30
17/04/2025	59.573	1,51%	13,26	13,10	13,515	13,45
16/04/2025	46.149	0,00%	13,11	12,88	13,3399	13,25
15/04/2025	58.764	0,53%	13,11	12,88	13,35	13,25
14/04/2025	77.320	0,61%	12,85	13,01	13,3068	13,18
11/04/2025	56.614	1,39%	12,85	12,56	13,115	13,10
10/04/2025	90.471	-3,15%	13,12	12,64	13,22	12,92
09/04/2025	91.912	4,23%	12,67	12,34	13,41	13,34
08/04/2025	91.790	2,73%	12,75	12,635	13,125	12,78
07/04/2025	118.414	-3,71%	12,50	12,1401	12,91	12,45
04/04/2025	92.160	-2,93%	13,00	12,70	13,18	12,93
03/04/2025	43.109	-2,70%	13,39	13,14	13,445	13,32
02/04/2025	52.534	-0,29%	13,52	13,606	13,91	13,70
01/04/2025	67.416	1,40%	13,52	13,35	13,785	13,74
31/03/2025	299.889	-0,15%	13,42	13,42	13,97	13,55
28/03/2025	61.906	-0,88%	13,59	13,2901	14,2139	13,57
27/03/2025	107.831	-0,15%	13,74	13,57	14,35	13,69
26/03/2025	124.879	0,37%	13,67	13,51	14,03	13,70
25/03/2025	117.223	1,26%	13,48	13,48	13,92	13,65
24/03/2025	52.404	1,97%	13,29	13,375	13,53	13,48
21/03/2025	98.740	-1,49%	13,29	13,17	13,43	13,22
20/03/2025	55.324	-0,59%	13,49	13,405	13,695	13,42
19/03/2025	57.397	1,43%	13,36	13,34	13,56	13,50
18/03/2025	45.181	-0,89%	13,38	13,27	13,59	13,31
17/03/2025	66.572	1,74%	13,16	13,16	13,46	13,45
14/03/2025	53.349	0,46%	13,19	13,13	13,35	13,22
13/03/2025	66.583	2,41%	12,91	12,75	13,405	13,16
12/03/2025	121.326	-3,24%	13,30	12,85	13,30	12,85
11/03/2025	148.341	-3,07%	13,70	12,705	13,70	13,28
10/03/2025	37.811	-1,72%	13,87	13,505	14,00	13,70
07/03/2025	50.714	0,87%	13,83	13,5901	14,30	13,95
06/03/2025	55.872	-0,58%	13,83	13,575	13,9989	13,83
05/03/2025	52.790	1,31%	13,70	13,7735	13,94	13,91
04/03/2025	82.568	-0,94%	13,70	13,70	14,06	13,73
03/03/2025	62.189	-0,50%	13,98	13,86	14,07	13,86
28/02/2025	49.887	2,50%	13,60	13,68	13,93	13,93
27/02/2025	41.973	-0,88%	13,60	13,475	13,785	13,59
26/02/2025	27.470	0,59%	13,60	13,56	13,72	13,71
25/02/2025	34.707	1,57%	13,24	13,24	13,77	13,62
24/02/2025	33.281	1,21%	13,24	13,40	13,585	13,41