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 > >>
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
21/02/2025	53.221	0,00%	13,24	13,10	13,39	13,24
20/02/2025	221.087	-1,63%	13,24	13,04	13,42	13,24
19/02/2025	35.882	0,52%	13,24	13,27	13,465	13,46
18/02/2025	69.705	-0,96%	13,24	13,35	13,59	13,39
17/02/2025	0	0,52%	13,24	13,36	13,55	13,52
14/02/2025	40.485	0,52%	13,24	13,36	13,55	13,52
13/02/2025	36.132	1,89%	13,24	13,15	13,45	13,45
12/02/2025	41.052	-0,60%	13,24	13,03	13,28	13,20
11/02/2025	30.801	-0,23%	13,24	13,1775	13,595	13,28
10/02/2025	57.760	-2,06%	13,78	13,25	13,55	13,31
07/02/2025	18.870	-1,66%	13,78	13,58	13,72	13,59
06/02/2025	47.368	0,44%	13,64	13,76	13,985	13,82
05/02/2025	54.662	2,84%	13,64	13,48	13,865	13,77
04/02/2025	20.251	0,60%	13,64	13,29	13,4345	13,39
03/02/2025	30.711	-1,41%	13,64	13,15	13,43	13,31
31/01/2025	38.652	-1,46%	13,64	13,41	13,64	13,50
30/01/2025	90.090	-0,73%	13,83	13,56	13,90	13,70
29/01/2025	35.461	-1,92%	13,70	13,75	14,09	13,80
28/01/2025	61.973	2,40%	13,70	13,60	14,11	14,07
27/01/2025	57.224	0,88%	13,61	13,61	13,90	13,74
24/01/2025	36.636	0,44%	13,50	13,34	13,645	13,62
23/01/2025	34.840	-1,38%	14,19	13,53	13,81	13,56
22/01/2025	74.995	-2,69%	14,19	13,745	14,22	13,75
21/01/2025	40.838	0,07%	14,19	14,13	14,29	14,13
20/01/2025	0	0,28%	14,18	14,02	14,29	14,12
17/01/2025	38.488	0,28%	14,18	14,02	14,29	14,12
16/01/2025	55.627	-0,35%	14,15	14,07	14,29	14,08
15/01/2025	42.527	1,51%	13,95	14,03	14,145	14,13
14/01/2025	42.601	1,98%	13,95	13,70	13,93	13,92
13/01/2025	34.516	0,07%	13,95	13,475	13,68	13,65
09/01/2025	35.288	0,00%	13,95	13,64	14,02	13,64
08/01/2025	35.220	0,00%	13,95	13,55	14,02	13,96
07/01/2025	60.774	2,87%	13,70	13,55	13,975	13,96
06/01/2025	114.975	-1,17%	13,70	13,52	13,82	13,57
03/01/2025	67.598	0,15%	13,78	13,59	13,794	13,73
02/01/2025	86.175	-2,07%	13,80	13,68	14,105	13,71
31/12/2024	0	1,23%	13,80	13,89	14,06	14,00
30/12/2024	34.772	0,00%	13,80	13,65	14,00	14,00
27/12/2024	82.377	-0,43%	13,80	13,66	13,90	13,83
26/12/2024	48.441	0,73%	13,58	13,615	14,17	13,89
24/12/2024	0	1,77%	13,58	13,58	13,79	13,79
23/12/2024	57.456	-2,52%	13,65	13,495	13,91	13,55
20/12/2024	70.049	-0,07%	13,65	13,62	14,045	13,90
19/12/2024	57.590	0,07%	14,01	13,805	14,2072	13,90
18/12/2024	0	-3,81%	14,43	13,78	14,5299	13,89
17/12/2024	42.701	-0,96%	14,49	14,33	14,59	14,44
16/12/2024	50.999	-0,34%	14,68	14,53	14,76	14,58
13/12/2024	42.931	-1,81%	14,99	14,59	14,90	14,63
12/12/2024	47.074	0,20%	14,99	14,78	14,99	14,90
11/12/2024	44.776	-0,07%	14,99	14,7801	14,94	14,87
10/12/2024	50.191	-0,47%	14,99	14,815	14,9892	14,88
09/12/2024	71.854	1,01%	14,95	14,725	14,96	14,95
06/12/2024	46.581	-1,20%	15,05	14,80	14,95	14,80
05/12/2024	40.272	-0,13%	15,05	14,94	15,215	14,98
04/12/2024	59.979	-0,20%	15,05	14,88	15,11	15,00
03/12/2024	48.958	0,27%	15,05	14,89	15,11	15,03
02/12/2024	72.658	0,40%	14,99	14,74	15,06	14,99
29/11/2024	29.067	0,00%	14,81	14,81	15,055	14,93