GLINTT Global Technologies SGPS SA (GLINT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 10/02/2026 |
400 |
2,17%
|
1,40
|
1,40
|
1,41
|
1,41
|
| 09/02/2026 |
5.335 |
0,00%
|
1,38
|
1,38
|
1,41
|
1,38
|
| 06/02/2026 |
16.271 |
-2,82%
|
1,38
|
1,38
|
1,41
|
1,38
|
| 05/02/2026 |
515 |
0,00%
|
1,44
|
1,42
|
1,44
|
1,42
|
| 04/02/2026 |
11.060 |
2,90%
|
1,40
|
1,38
|
1,42
|
1,42
|
| 03/02/2026 |
20.203 |
0,00%
|
1,38
|
1,38
|
1,40
|
1,38
|
| 02/02/2026 |
15.080 |
-2,13%
|
1,44
|
1,36
|
1,44
|
1,38
|
| 30/01/2026 |
6.538 |
0,71%
|
1,36
|
1,36
|
1,41
|
1,41
|
| 29/01/2026 |
11.115 |
2,94%
|
1,37
|
1,37
|
1,40
|
1,40
|
| 28/01/2026 |
15.304 |
-3,55%
|
1,37
|
1,36
|
1,41
|
1,36
|
| 27/01/2026 |
11.479 |
2,92%
|
1,37
|
1,34
|
1,41
|
1,41
|
| 26/01/2026 |
1.780 |
-2,14%
|
1,44
|
1,37
|
1,44
|
1,37
|
| 23/01/2026 |
12.381 |
0,00%
|
1,36
|
1,34
|
1,40
|
1,40
|
| 22/01/2026 |
9.833 |
-1,41%
|
1,44
|
1,37
|
1,45
|
1,40
|
| 21/01/2026 |
22.446 |
0,71%
|
1,45
|
1,34
|
1,45
|
1,42
|
| 20/01/2026 |
5.313 |
-0,70%
|
1,47
|
1,41
|
1,47
|
1,41
|
| 19/01/2026 |
10.064 |
0,00%
|
1,41
|
1,41
|
1,45
|
1,42
|
| 16/01/2026 |
4.538 |
-4,05%
|
1,48
|
1,41
|
1,48
|
1,42
|
| 15/01/2026 |
3.275 |
0,00%
|
1,41
|
1,41
|
1,48
|
1,48
|
| 14/01/2026 |
21.976 |
1,37%
|
1,48
|
1,45
|
1,48
|
1,48
|
| 13/01/2026 |
26.362 |
-1,35%
|
1,44
|
1,43
|
1,50
|
1,46
|
| 12/01/2026 |
4.050 |
0,68%
|
1,50
|
1,48
|
1,50
|
1,48
|
| 09/01/2026 |
1.857 |
0,69%
|
1,45
|
1,42
|
1,48
|
1,47
|
| 08/01/2026 |
15.552 |
2,10%
|
1,46
|
1,41
|
1,46
|
1,46
|
| 07/01/2026 |
8.703 |
-2,72%
|
1,48
|
1,43
|
1,48
|
1,43
|
| 06/01/2026 |
173.212 |
1,38%
|
1,47
|
1,47
|
1,57
|
1,47
|
| 05/01/2026 |
124.716 |
10,69%
|
1,33
|
1,33
|
1,45
|
1,45
|
| 02/01/2026 |
91.303 |
8,26%
|
1,22
|
1,21
|
1,31
|
1,31
|
| 31/12/2025 |
15.545 |
1,68%
|
1,18
|
1,18
|
1,21
|
1,21
|
| 30/12/2025 |
20.130 |
0,85%
|
1,18
|
1,17
|
1,20
|
1,19
|
| 29/12/2025 |
57.602 |
-3,28%
|
1,20
|
1,17
|
1,22
|
1,18
|
| 24/12/2025 |
70.493 |
2,52%
|
1,18
|
1,15
|
1,22
|
1,22
|
| 23/12/2025 |
26.194 |
-0,83%
|
1,20
|
1,19
|
1,20
|
1,19
|
| 22/12/2025 |
45.133 |
-3,23%
|
1,22
|
1,17
|
1,24
|
1,20
|
| 19/12/2025 |
55.419 |
-4,62%
|
1,30
|
1,20
|
1,30
|
1,24
|
| 18/12/2025 |
19.050 |
-2,26%
|
1,32
|
1,26
|
1,32
|
1,30
|
| 16/12/2025 |
16.959 |
-2,92%
|
1,36
|
1,33
|
1,37
|
1,33
|
| 15/12/2025 |
17.032 |
7,87%
|
1,31
|
1,27
|
1,37
|
1,37
|
| 12/12/2025 |
33.306 |
-1,55%
|
1,27
|
1,26
|
1,29
|
1,27
|
| 11/12/2025 |
28.764 |
-2,27%
|
1,30
|
1,25
|
1,32
|
1,29
|
| 10/12/2025 |
7.462 |
-0,75%
|
1,45
|
1,30
|
1,45
|
1,32
|
| 09/12/2025 |
44.883 |
-7,64%
|
1,43
|
1,33
|
1,43
|
1,33
|
| 08/12/2025 |
4.709 |
-2,70%
|
1,43
|
1,43
|
1,47
|
1,44
|
| 05/12/2025 |
1.650 |
2,78%
|
1,41
|
1,41
|
1,48
|
1,48
|
| 04/12/2025 |
6.560 |
0,00%
|
1,40
|
1,40
|
1,44
|
1,44
|
| 03/12/2025 |
5.506 |
2,86%
|
1,40
|
1,39
|
1,45
|
1,44
|
| 02/12/2025 |
54.010 |
-4,11%
|
1,47
|
1,33
|
1,47
|
1,40
|
| 01/12/2025 |
26.125 |
-5,20%
|
1,51
|
1,46
|
1,51
|
1,46
|
| 27/11/2025 |
2.857 |
1,32%
|
1,52
|
1,51
|
1,54
|
1,54
|
| 26/11/2025 |
37.105 |
-1,94%
|
1,55
|
1,52
|
1,55
|
1,52
|
| 25/11/2025 |
5.851 |
-1,27%
|
1,55
|
1,55
|
1,55
|
1,55
|
| 24/11/2025 |
24.640 |
1,29%
|
1,55
|
1,55
|
1,57
|
1,57
|
| 21/11/2025 |
7.302 |
-3,13%
|
1,56
|
1,55
|
1,58
|
1,55
|
| 20/11/2025 |
32.028 |
0,00%
|
1,60
|
1,55
|
1,60
|
1,60
|
| 19/11/2025 |
12.000 |
-0,62%
|
1,62
|
1,60
|
1,62
|
1,60
|
| 18/11/2025 |
16.512 |
-1,83%
|
1,64
|
1,61
|
1,64
|
1,61
|
| 17/11/2025 |
2.253 |
-0,61%
|
1,65
|
1,64
|
1,65
|
1,64
|
| 14/11/2025 |
3.720 |
-0,60%
|
1,66
|
1,65
|
1,66
|
1,65
|
| 13/11/2025 |
7.365 |
-0,60%
|
1,65
|
1,64
|
1,66
|
1,66
|
| 12/11/2025 |
4.920 |
1,83%
|
1,67
|
1,64
|
1,67
|
1,67
|
| 10/11/2025 |
4.252 |
-0,61%
|
1,66
|
1,64
|
1,66
|
1,64
|
| 07/11/2025 |
17.146 |
-1,20%
|
1,64
|
1,64
|
1,69
|
1,65
|
| 06/11/2025 |
18.889 |
1,21%
|
1,69
|
1,64
|
1,69
|
1,67
|
| 05/11/2025 |
6.750 |
-2,94%
|
1,66
|
1,64
|
1,66
|
1,65
|
| 04/11/2025 |
11.510 |
0,59%
|
1,71
|
1,65
|
1,72
|
1,70
|
| 03/11/2025 |
8.820 |
0,00%
|
1,73
|
1,69
|
1,73
|
1,69
|
| 31/10/2025 |
42.626 |
-2,31%
|
1,77
|
1,68
|
1,77
|
1,69
|
| 30/10/2025 |
113.140 |
6,14%
|
1,67
|
1,67
|
1,76
|
1,73
|
| 29/10/2025 |
11.509 |
1,88%
|
1,60
|
1,60
|
1,63
|
1,63
|
| 28/10/2025 |
38.231 |
-1,24%
|
1,63
|
1,60
|
1,64
|
1,60
|
| 27/10/2025 |
15.377 |
-1,22%
|
1,65
|
1,62
|
1,67
|
1,62
|
| 24/10/2025 |
2.250 |
0,00%
|
1,64
|
1,64
|
1,65
|
1,64
|
| 23/10/2025 |
1.259 |
0,61%
|
1,68
|
1,63
|
1,68
|
1,64
|
| 22/10/2025 |
19.234 |
-0,61%
|
1,66
|
1,63
|
1,66
|
1,63
|
| 21/10/2025 |
23.472 |
-1,21%
|
1,65
|
1,64
|
1,71
|
1,64
|
| 20/10/2025 |
4.918 |
-0,60%
|
1,67
|
1,66
|
1,67
|
1,66
|
| 17/10/2025 |
14.013 |
1,21%
|
1,65
|
1,65
|
1,68
|
1,67
|
| 16/10/2025 |
116.879 |
-4,07%
|
1,68
|
1,58
|
1,68
|
1,65
|
| 15/10/2025 |
68.648 |
-0,58%
|
1,72
|
1,64
|
1,75
|
1,72
|
| 14/10/2025 |
25.964 |
-0,58%
|
1,74
|
1,70
|
1,79
|
1,73
|
| 13/10/2025 |
13.823 |
0,00%
|
1,72
|
1,70
|
1,77
|
1,74
|
| 10/10/2025 |
29.909 |
-1,70%
|
1,82
|
1,74
|
1,82
|
1,74
|
| 09/10/2025 |
69.239 |
-3,28%
|
1,84
|
1,77
|
1,85
|
1,77
|
| 08/10/2025 |
27.342 |
6,40%
|
1,74
|
1,74
|
1,83
|
1,83
|
| 07/10/2025 |
25.499 |
-1,71%
|
1,75
|
1,64
|
1,75
|
1,72
|
| 06/10/2025 |
88.806 |
10,06%
|
1,64
|
1,61
|
1,75
|
1,75
|
| 03/10/2025 |
47.423 |
0,63%
|
1,58
|
1,58
|
1,65
|
1,59
|
| 02/10/2025 |
100.274 |
-4,24%
|
1,63
|
1,56
|
1,73
|
1,58
|
| 01/10/2025 |
62.258 |
-2,94%
|
1,68
|
1,61
|
1,74
|
1,65
|
| 30/09/2025 |
40.365 |
-2,86%
|
1,76
|
1,70
|
1,78
|
1,70
|
| 29/09/2025 |
84.227 |
-4,37%
|
1,91
|
1,74
|
1,91
|
1,75
|
| 26/09/2025 |
141.601 |
6,40%
|
1,73
|
1,73
|
1,88
|
1,83
|
| 25/09/2025 |
797.743 |
-7,03%
|
1,89
|
1,66
|
2,16
|
1,72
|
| 24/09/2025 |
421.541 |
14,20%
|
1,61
|
1,61
|
1,86
|
1,85
|
| 23/09/2025 |
106.182 |
6,58%
|
1,54
|
1,51
|
1,62
|
1,62
|
| 22/09/2025 |
106.299 |
7,04%
|
1,40
|
1,39
|
1,55
|
1,52
|
| 19/09/2025 |
103.760 |
10,94%
|
1,30
|
1,30
|
1,42
|
1,42
|
| 18/09/2025 |
15.952 |
-1,54%
|
1,30
|
1,26
|
1,30
|
1,28
|
| 17/09/2025 |
7.153 |
-3,70%
|
1,30
|
1,30
|
1,34
|
1,30
|
| 16/09/2025 |
24.588 |
0,00%
|
1,30
|
1,30
|
1,35
|
1,35
|
