GLINTT Global Technologies SGPS SA (GLINT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
