GLINTT Global Technologies SGPS SA (GLINT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
22.850 |
6,30%
|
1,27
|
1,27
|
1,35
|
1,35
|
| 12/09/2025 |
56.206 |
-3,05%
|
1,31
|
1,24
|
1,32
|
1,27
|
| 11/09/2025 |
137.526 |
7,38%
|
1,24
|
1,23
|
1,33
|
1,31
|
| 10/09/2025 |
193.406 |
1,67%
|
1,20
|
1,15
|
1,25
|
1,22
|
| 09/09/2025 |
74.703 |
3,45%
|
1,17
|
1,16
|
1,20
|
1,20
|
| 08/09/2025 |
20.633 |
-1,70%
|
1,14
|
1,11
|
1,17
|
1,16
|
| 05/09/2025 |
48.880 |
2,61%
|
1,15
|
1,14
|
1,18
|
1,18
|
| 04/09/2025 |
16.248 |
-1,71%
|
1,16
|
1,15
|
1,17
|
1,15
|
| 03/09/2025 |
100 |
0,86%
|
1,17
|
1,17
|
1,17
|
1,17
|
| 02/09/2025 |
5.016 |
-0,86%
|
1,17
|
1,15
|
1,17
|
1,16
|
| 01/09/2025 |
5.317 |
0,00%
|
1,17
|
1,15
|
1,17
|
1,17
|
| 29/08/2025 |
258 |
0,00%
|
1,15
|
1,15
|
1,17
|
1,17
|
| 28/08/2025 |
5.299 |
0,00%
|
1,15
|
1,15
|
1,17
|
1,17
|
| 27/08/2025 |
79 |
0,00%
|
1,15
|
1,15
|
1,17
|
1,17
|
| 26/08/2025 |
10.534 |
0,86%
|
1,16
|
1,16
|
1,18
|
1,17
|
| 25/08/2025 |
4.051 |
0,00%
|
1,17
|
1,15
|
1,17
|
1,16
|
| 22/08/2025 |
8.349 |
0,00%
|
1,16
|
1,16
|
1,16
|
1,16
|
| 21/08/2025 |
18.454 |
-0,86%
|
1,15
|
1,15
|
1,16
|
1,16
|
| 20/08/2025 |
3.554 |
0,00%
|
1,15
|
1,15
|
1,17
|
1,17
|
| 19/08/2025 |
2.130 |
1,74%
|
1,16
|
1,16
|
1,17
|
1,17
|
| 18/08/2025 |
2.988 |
-0,86%
|
1,13
|
1,13
|
1,16
|
1,15
|
| 15/08/2025 |
204 |
0,87%
|
1,15
|
1,15
|
1,16
|
1,16
|
| 14/08/2025 |
947 |
-1,71%
|
1,16
|
1,14
|
1,16
|
1,15
|
| 13/08/2025 |
2.202 |
1,74%
|
1,14
|
1,14
|
1,17
|
1,17
|
| 12/08/2025 |
60.510 |
-2,54%
|
1,18
|
1,15
|
1,18
|
1,15
|
| 08/08/2025 |
9.380 |
0,00%
|
1,15
|
1,14
|
1,18
|
1,18
|
| 07/08/2025 |
19.923 |
2,61%
|
1,15
|
1,15
|
1,19
|
1,18
|
| 06/08/2025 |
60.424 |
-1,71%
|
1,15
|
1,15
|
1,18
|
1,15
|
| 05/08/2025 |
47.174 |
0,00%
|
1,14
|
1,14
|
1,17
|
1,17
|
| 04/08/2025 |
22.946 |
0,86%
|
1,18
|
1,14
|
1,18
|
1,17
|
| 01/08/2025 |
13.767 |
0,87%
|
1,14
|
1,14
|
1,16
|
1,16
|
| 31/07/2025 |
14.843 |
-1,71%
|
1,15
|
1,15
|
1,17
|
1,15
|
| 30/07/2025 |
38.244 |
1,74%
|
1,11
|
1,11
|
1,17
|
1,17
|
| 29/07/2025 |
81.271 |
0,00%
|
1,15
|
1,15
|
1,15
|
1,15
|
| 28/07/2025 |
97.906 |
-3,36%
|
1,10
|
1,09
|
1,17
|
1,15
|
| 25/07/2025 |
174.709 |
1,71%
|
1,21
|
1,10
|
1,21
|
1,19
|
| 24/07/2025 |
13.500 |
-1,68%
|
1,19
|
1,16
|
1,20
|
1,17
|
| 23/07/2025 |
52.247 |
2,59%
|
1,15
|
1,11
|
1,20
|
1,19
|
| 22/07/2025 |
13.337 |
-0,86%
|
1,19
|
1,16
|
1,24
|
1,16
|
| 21/07/2025 |
36.251 |
-2,50%
|
1,17
|
1,09
|
1,18
|
1,17
|
| 18/07/2025 |
75.067 |
-4,00%
|
1,27
|
1,15
|
1,27
|
1,20
|
| 17/07/2025 |
89.585 |
-2,34%
|
1,27
|
1,19
|
1,27
|
1,25
|
| 16/07/2025 |
186.471 |
20,76%
|
1,08
|
1,07
|
1,29
|
1,28
|
| 15/07/2025 |
84.605 |
8,16%
|
0,975
|
0,975
|
1,07
|
1,06
|
| 14/07/2025 |
8.891 |
-1,51%
|
0,98
|
0,98
|
0,985
|
0,98
|
| 11/07/2025 |
32.834 |
2,58%
|
0,97
|
0,95
|
0,995
|
0,995
|
| 10/07/2025 |
18.566 |
1,04%
|
0,955
|
0,955
|
0,97
|
0,97
|
| 09/07/2025 |
54.067 |
2,67%
|
0,905
|
0,90
|
0,96
|
0,96
|
