GLINTT Global Technologies SGPS SA (GLINT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
4.125 |
0,42%
|
1,23
|
1,18
|
1,23
|
1,195
|
| 24/04/2026 |
11.721 |
-0,83%
|
1,20
|
1,18
|
1,20
|
1,19
|
| 23/04/2026 |
33.085 |
-2,44%
|
1,23
|
1,175
|
1,23
|
1,20
|
| 22/04/2026 |
60 |
0,82%
|
1,23
|
1,23
|
1,23
|
1,23
|
| 21/04/2026 |
2.000 |
0,00%
|
1,22
|
1,22
|
1,22
|
1,22
|
| 20/04/2026 |
4.782 |
0,83%
|
1,22
|
1,21
|
1,22
|
1,22
|
| 17/04/2026 |
7.761 |
-1,63%
|
1,22
|
1,19
|
1,23
|
1,21
|
| 16/04/2026 |
50.071 |
0,82%
|
1,225
|
1,20
|
1,23
|
1,23
|
| 15/04/2026 |
39.693 |
-3,18%
|
1,215
|
1,20
|
1,225
|
1,22
|
| 14/04/2026 |
77 |
0,00%
|
1,26
|
1,26
|
1,26
|
1,26
|
| 13/04/2026 |
1.080 |
2,02%
|
1,20
|
1,20
|
1,26
|
1,26
|
| 10/04/2026 |
45.987 |
2,49%
|
1,245
|
1,195
|
1,245
|
1,235
|
| 09/04/2026 |
22.419 |
-0,41%
|
1,21
|
1,19
|
1,235
|
1,205
|
| 08/04/2026 |
95.154 |
-1,63%
|
1,25
|
1,20
|
1,25
|
1,21
|
| 07/04/2026 |
83.579 |
-2,38%
|
1,29
|
1,20
|
1,29
|
1,23
|
| 02/04/2026 |
7.300 |
-2,33%
|
1,25
|
1,25
|
1,29
|
1,26
|
| 01/04/2026 |
100.310 |
-3,73%
|
1,29
|
1,26
|
1,31
|
1,29
|
| 31/03/2026 |
608 |
1,52%
|
1,27
|
1,27
|
1,34
|
1,34
|
| 30/03/2026 |
49.997 |
5,60%
|
1,27
|
1,27
|
1,34
|
1,32
|
| 27/03/2026 |
6.553 |
-0,79%
|
1,27
|
1,25
|
1,27
|
1,25
|
| 26/03/2026 |
7.164 |
0,80%
|
1,25
|
1,25
|
1,27
|
1,26
|
| 25/03/2026 |
19.207 |
-3,10%
|
1,29
|
1,21
|
1,29
|
1,25
|
| 24/03/2026 |
6.288 |
1,58%
|
1,25
|
1,24
|
1,29
|
1,29
|
| 23/03/2026 |
16.080 |
0,00%
|
1,27
|
1,19
|
1,29
|
1,27
|
| 20/03/2026 |
11.409 |
-2,31%
|
1,27
|
1,26
|
1,27
|
1,27
|
| 19/03/2026 |
5.903 |
0,00%
|
1,28
|
1,28
|
1,30
|
1,30
|
| 18/03/2026 |
2.901 |
1,56%
|
1,31
|
1,27
|
1,31
|
1,30
|
| 17/03/2026 |
6.528 |
-1,54%
|
1,30
|
1,28
|
1,31
|
1,28
|
| 16/03/2026 |
12.159 |
1,56%
|
1,29
|
1,28
|
1,34
|
1,30
|
| 13/03/2026 |
4.869 |
-3,03%
|
1,33
|
1,28
|
1,33
|
1,28
|
| 12/03/2026 |
19.765 |
2,33%
|
1,29
|
1,29
|
1,37
|
1,32
|
| 11/03/2026 |
13.370 |
0,00%
|
1,29
|
1,29
|
1,31
|
1,29
|
| 10/03/2026 |
23.816 |
4,03%
|
1,27
|
1,26
|
1,30
|
1,29
|
| 09/03/2026 |
8.399 |
-1,59%
|
1,24
|
1,24
|
1,25
|
1,24
|
| 06/03/2026 |
6.003 |
-2,33%
|
1,29
|
1,25
|
1,29
|
1,26
|
| 05/03/2026 |
2.551 |
-0,77%
|
1,30
|
1,27
|
1,30
|
1,29
|
| 04/03/2026 |
15.903 |
4,00%
|
1,26
|
1,25
|
1,32
|
1,30
|
| 03/03/2026 |
35.537 |
-3,10%
|
1,30
|
1,25
|
1,30
|
1,25
|
| 02/03/2026 |
19.136 |
-3,01%
|
1,30
|
1,25
|
1,31
|
1,29
|
| 27/02/2026 |
528 |
2,31%
|
1,33
|
1,31
|
1,33
|
1,33
|
| 26/02/2026 |
5.476 |
0,00%
|
1,34
|
1,30
|
1,34
|
1,30
|
| 25/02/2026 |
16.507 |
-2,26%
|
1,33
|
1,30
|
1,34
|
1,30
|
| 24/02/2026 |
47.474 |
0,76%
|
1,35
|
1,30
|
1,35
|
1,33
|
| 23/02/2026 |
100 |
-2,94%
|
1,32
|
1,32
|
1,32
|
1,32
|
| 20/02/2026 |
1.201 |
0,00%
|
1,36
|
1,36
|
1,36
|
1,36
|
| 19/02/2026 |
1.675 |
0,00%
|
1,32
|
1,32
|
1,36
|
1,36
|
| 18/02/2026 |
95.541 |
1,49%
|
1,37
|
1,25
|
1,37
|
1,36
|
| 17/02/2026 |
52.796 |
-4,97%
|
1,41
|
1,34
|
1,41
|
1,34
|
| 16/02/2026 |
45.429 |
1,44%
|
1,39
|
1,38
|
1,44
|
1,41
|
| 13/02/2026 |
1.849 |
-0,71%
|
1,38
|
1,38
|
1,39
|
1,39
|
| 12/02/2026 |
116.461 |
0,72%
|
1,39
|
1,39
|
1,47
|
1,40
|
| 11/02/2026 |
13.147 |
-1,42%
|
1,41
|
1,38
|
1,41
|
1,39
|
