GLINTT Global Technologies SGPS SA (GLINT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
11.006 |
1,67%
|
1,23
|
1,19
|
1,23
|
1,22
|
| 17/09/2026 |
10.971 |
0,42%
|
1,23
|
1,195
|
1,23
|
1,20
|
| 16/09/2026 |
1.508 |
-2,05%
|
1,18
|
1,18
|
1,23
|
1,195
|
| 15/09/2026 |
7.658 |
2,09%
|
1,19
|
1,18
|
1,22
|
1,22
|
| 14/09/2026 |
24.080 |
-1,24%
|
1,195
|
1,19
|
1,205
|
1,195
|
| 11/09/2026 |
29.676 |
-2,42%
|
1,24
|
1,20
|
1,25
|
1,21
|
| 10/09/2026 |
4.214 |
1,22%
|
1,225
|
1,225
|
1,24
|
1,24
|
| 09/09/2026 |
6.636 |
-2,00%
|
1,23
|
1,225
|
1,23
|
1,225
|
| 08/09/2026 |
13.162 |
-0,40%
|
1,23
|
1,23
|
1,255
|
1,25
|
| 07/09/2026 |
690 |
-1,18%
|
1,255
|
1,225
|
1,255
|
1,255
|
| 04/09/2026 |
25.603 |
2,42%
|
1,21
|
1,21
|
1,27
|
1,27
|
| 03/09/2026 |
18.805 |
-0,40%
|
1,245
|
1,20
|
1,245
|
1,24
|
| 02/09/2026 |
12.601 |
0,40%
|
1,25
|
1,215
|
1,25
|
1,245
|
| 01/09/2026 |
6.521 |
2,06%
|
1,215
|
1,21
|
1,24
|
1,24
|
| 31/08/2026 |
4.092 |
-2,02%
|
1,21
|
1,21
|
1,24
|
1,215
|
| 28/08/2026 |
2.890 |
0,81%
|
1,23
|
1,23
|
1,24
|
1,24
|
| 27/08/2026 |
16.739 |
0,41%
|
1,22
|
1,22
|
1,23
|
1,23
|
| 26/08/2026 |
5.108 |
-0,41%
|
1,225
|
1,225
|
1,225
|
1,225
|
| 25/08/2026 |
3.868 |
1,65%
|
1,23
|
1,22
|
1,23
|
1,23
|
| 24/08/2026 |
12.303 |
0,83%
|
1,20
|
1,20
|
1,23
|
1,21
|
| 21/08/2026 |
6.626 |
0,00%
|
1,20
|
1,20
|
1,205
|
1,20
|
| 20/08/2026 |
13.794 |
2,56%
|
1,175
|
1,155
|
1,20
|
1,20
|
| 19/08/2026 |
2.982 |
-0,85%
|
1,195
|
1,17
|
1,195
|
1,17
|
| 18/08/2026 |
5.109 |
0,43%
|
1,175
|
1,175
|
1,185
|
1,18
|
| 17/08/2026 |
1.263 |
-0,42%
|
1,19
|
1,175
|
1,195
|
1,175
|
| 14/08/2026 |
2.022 |
0,00%
|
1,175
|
1,175
|
1,18
|
1,18
|
| 13/08/2026 |
7.838 |
0,00%
|
1,20
|
1,18
|
1,20
|
1,18
|
| 12/08/2026 |
4.817 |
-1,67%
|
1,185
|
1,18
|
1,20
|
1,18
|
| 11/08/2026 |
1.535 |
1,70%
|
1,20
|
1,20
|
1,20
|
1,20
|
| 10/08/2026 |
9.929 |
-1,26%
|
1,20
|
1,175
|
1,205
|
1,18
|
| 07/08/2026 |
8.160 |
0,42%
|
1,19
|
1,19
|
1,195
|
1,195
|
| 05/08/2026 |
1.144 |
0,00%
|
1,19
|
1,19
|
1,195
|
1,19
|
| 04/08/2026 |
5.024 |
-0,42%
|
1,195
|
1,19
|
1,195
|
1,19
|
| 03/08/2026 |
4.015 |
0,00%
|
1,17
|
1,17
|
1,195
|
1,195
|
| 31/07/2026 |
2.931 |
1,27%
|
1,19
|
1,19
|
1,195
|
1,195
|
| 30/07/2026 |
5.442 |
-1,67%
|
1,20
|
1,17
|
1,20
|
1,18
|
| 29/07/2026 |
2.038 |
-1,24%
|
1,19
|
1,17
|
1,20
|
1,20
|
| 28/07/2026 |
17.963 |
-0,82%
|
1,175
|
1,16
|
1,215
|
1,215
|
| 27/07/2026 |
19.100 |
2,08%
|
1,175
|
1,175
|
1,225
|
1,225
|
| 24/07/2026 |
1.412 |
2,56%
|
1,225
|
1,165
|
1,225
|
1,20
|
| 23/07/2026 |
11.274 |
-0,43%
|
1,19
|
1,17
|
1,19
|
1,17
|
| 22/07/2026 |
15.400 |
0,00%
|
1,175
|
1,155
|
1,175
|
1,175
|
| 21/07/2026 |
19.754 |
0,86%
|
1,175
|
1,16
|
1,175
|
1,175
|
| 20/07/2026 |
9.878 |
-0,43%
|
1,17
|
1,165
|
1,175
|
1,165
|
| 17/07/2026 |
13.511 |
-0,85%
|
1,175
|
1,17
|
1,175
|
1,17
|
| 16/07/2026 |
120 |
0,00%
|
1,18
|
1,18
|
1,18
|
1,18
|
| 15/07/2026 |
4.025 |
-1,67%
|
1,18
|
1,18
|
1,18
|
1,18
|
| 14/07/2026 |
2.825 |
0,00%
|
1,20
|
1,20
|
1,20
|
1,20
|
| 13/07/2026 |
26.431 |
1,27%
|
1,19
|
1,185
|
1,22
|
1,20
|
| 10/07/2026 |
11.370 |
0,42%
|
1,185
|
1,185
|
1,21
|
1,185
|
| 09/07/2026 |
16.029 |
-2,48%
|
1,205
|
1,18
|
1,205
|
1,18
|
| 08/07/2026 |
6.500 |
1,26%
|
1,18
|
1,18
|
1,21
|
1,21
|
| 06/07/2026 |
2.245 |
-1,65%
|
1,23
|
1,195
|
1,23
|
1,195
|
| 03/07/2026 |
955 |
2,10%
|
1,23
|
1,215
|
1,23
|
1,215
|
| 02/07/2026 |
7.725 |
-2,06%
|
1,18
|
1,165
|
1,205
|
1,19
|
| 01/07/2026 |
18.783 |
-1,22%
|
1,23
|
1,18
|
1,23
|
1,215
|
| 30/06/2026 |
9.911 |
0,00%
|
1,215
|
1,20
|
1,23
|
1,23
|
| 29/06/2026 |
4.670 |
0,82%
|
1,20
|
1,20
|
1,24
|
1,23
|
| 26/06/2026 |
60.556 |
2,52%
|
1,19
|
1,18
|
1,235
|
1,22
|
| 25/06/2026 |
9.057 |
-0,83%
|
1,18
|
1,165
|
1,19
|
1,19
|
| 24/06/2026 |
28.055 |
2,56%
|
1,20
|
1,18
|
1,20
|
1,20
|
| 23/06/2026 |
20.310 |
0,82%
|
1,22
|
1,17
|
1,255
|
1,17
|
| 19/06/2026 |
1.478 |
0,80%
|
1,235
|
1,225
|
1,26
|
1,225
|
| 18/06/2026 |
6.290 |
-0,79%
|
1,245
|
1,225
|
1,255
|
1,25
|
| 17/06/2026 |
9.874 |
2,86%
|
1,225
|
1,22
|
1,26
|
1,26
|
| 16/06/2026 |
1.775 |
1,24%
|
1,20
|
1,20
|
1,225
|
1,225
|
| 15/06/2026 |
13.144 |
-1,22%
|
1,20
|
1,185
|
1,235
|
1,21
|
| 12/06/2026 |
16.770 |
2,08%
|
1,21
|
1,19
|
1,225
|
1,225
|
| 11/06/2026 |
1.775 |
0,42%
|
1,23
|
1,20
|
1,23
|
1,20
|
| 10/06/2026 |
12.115 |
-1,24%
|
1,22
|
1,195
|
1,22
|
1,195
|
| 09/06/2026 |
2.394 |
1,68%
|
1,21
|
1,195
|
1,235
|
1,21
|
| 08/06/2026 |
6.638 |
0,85%
|
1,185
|
1,185
|
1,21
|
1,19
|
| 05/06/2026 |
11.649 |
-1,67%
|
1,195
|
1,18
|
1,20
|
1,18
|
| 04/06/2026 |
3.722 |
0,84%
|
1,18
|
1,18
|
1,20
|
1,20
|
| 03/06/2026 |
22.581 |
0,85%
|
1,21
|
1,17
|
1,21
|
1,19
|
| 02/06/2026 |
218.582 |
-5,22%
|
1,24
|
1,16
|
1,24
|
1,18
|
| 01/06/2026 |
2.605 |
-0,80%
|
1,26
|
1,245
|
1,26
|
1,245
|
| 29/05/2026 |
4.118 |
0,80%
|
1,26
|
1,225
|
1,26
|
1,255
|
| 28/05/2026 |
8.859 |
-1,58%
|
1,26
|
1,24
|
1,26
|
1,245
|
| 27/05/2026 |
101 |
0,40%
|
1,245
|
1,245
|
1,265
|
1,265
|
| 26/05/2026 |
3.997 |
-0,40%
|
1,245
|
1,245
|
1,26
|
1,26
|
| 25/05/2026 |
26.556 |
0,00%
|
1,265
|
1,24
|
1,265
|
1,265
|
| 22/05/2026 |
4.238 |
0,40%
|
1,265
|
1,24
|
1,265
|
1,265
|
| 21/05/2026 |
10.894 |
1,61%
|
1,24
|
1,24
|
1,265
|
1,26
|
| 20/05/2026 |
22.476 |
2,91%
|
1,245
|
1,22
|
1,245
|
1,24
|
| 19/05/2026 |
21.676 |
-1,23%
|
1,26
|
1,205
|
1,26
|
1,205
|
| 18/05/2026 |
25.516 |
-4,31%
|
1,23
|
1,21
|
1,23
|
1,22
|
| 15/05/2026 |
127.046 |
0,39%
|
1,28
|
1,23
|
1,375
|
1,275
|
| 14/05/2026 |
92.384 |
3,25%
|
1,21
|
1,21
|
1,27
|
1,27
|
| 13/05/2026 |
25.868 |
3,36%
|
1,20
|
1,195
|
1,23
|
1,23
|
| 12/05/2026 |
800 |
0,00%
|
1,19
|
1,19
|
1,19
|
1,19
|
| 11/05/2026 |
10.900 |
2,59%
|
1,18
|
1,18
|
1,19
|
1,19
|
| 08/05/2026 |
150 |
-2,52%
|
1,19
|
1,16
|
1,19
|
1,16
|
| 07/05/2026 |
43.219 |
3,03%
|
1,19
|
1,16
|
1,20
|
1,19
|
| 06/05/2026 |
26.390 |
-1,70%
|
1,16
|
1,15
|
1,195
|
1,155
|
| 05/05/2026 |
53.733 |
-1,67%
|
1,175
|
1,15
|
1,18
|
1,175
|
| 04/05/2026 |
26.186 |
0,42%
|
1,15
|
1,15
|
1,20
|
1,195
|
| 30/04/2026 |
2.618 |
0,85%
|
1,195
|
1,18
|
1,195
|
1,19
|
| 29/04/2026 |
41.600 |
-0,42%
|
1,195
|
1,15
|
1,195
|
1,18
|
| 28/04/2026 |
8.153 |
-0,84%
|
1,195
|
1,175
|
1,195
|
1,185
|
