GreenLight Capital Re Ltd Class A (GLRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,14%	13,14	13,08	13,305	13,26
17/05/2024	75.208	1,14%	13,14	13,08	13,305	13,26
16/05/2024	32.885	0,00%	13,07	12,80	13,14	13,11
15/05/2024	67.876	0,15%	13,10	12,92	13,11	13,11
14/05/2024	29.455	0,69%	13,08	12,89	13,10	13,09
13/05/2024	29.641	-0,76%	13,07	12,935	13,13	13,00
10/05/2024	36.923	0,69%	12,98	12,965	13,12	13,10
09/05/2024	59.693	2,12%	12,85	12,53	13,05	13,01
08/05/2024	47.107	1,35%	12,50	12,535	12,78	12,74
07/05/2024	65.282	-0,08%	12,54	12,52	12,73	12,57
06/05/2024	75.408	0,88%	12,49	12,44	12,63	12,58
03/05/2024	21.605	-0,64%	12,62	12,36	12,5455	12,45
02/05/2024	33.457	-0,79%	12,64	12,51	12,635	12,53
01/05/2024	41.993	4,21%	12,02	12,145	12,69	12,63
30/04/2024	16.399	-0,33%	12,02	11,925	12,13	12,12
29/04/2024	24.412	0,91%	12,02	12,02	12,24	12,16
26/04/2024	33.459	-0,82%	12,44	12,02	12,17	12,05
25/04/2024	28.308	-1,30%	12,44	12,08	12,28	12,15
24/04/2024	46.783	0,00%	12,44	12,17	12,345	12,31
23/04/2024	16.682	-0,81%	12,44	12,20	12,43	12,33
22/04/2024	27.242	-0,40%	12,49	12,40	12,59	12,43
19/04/2024	25.981	1,88%	12,13	12,13	12,49	12,48
18/04/2024	38.427	0,74%	12,26	12,18	12,361	12,25
17/04/2024	23.543	-1,22%	12,26	12,16	12,41	12,16
16/04/2024	49.203	0,65%	12,26	12,10	12,46	12,31
15/04/2024	33.102	0,99%	12,26	12,15	12,42	12,23
12/04/2024	34.231	-1,14%	12,26	12,05	12,28	12,11
11/04/2024	28.987	0,25%	12,22	12,11	12,31	12,25
10/04/2024	58.016	-2,71%	12,34	12,08	12,48	12,22
09/04/2024	29.595	-0,40%	12,31	12,46	12,67	12,56
08/04/2024	69.998	0,64%	12,31	12,565	12,7598	12,61
05/04/2024	33.602	1,62%	12,31	12,331	12,55	12,53
04/04/2024	36.732	-1,12%	12,31	12,31	12,6944	12,33
03/04/2024	60.133	1,63%	12,31	12,255	12,60	12,47
02/04/2024	43.324	-0,81%	12,26	12,16	12,385	12,27
01/04/2024	43.748	-0,80%	12,02	12,25	12,49	12,37
28/03/2024	59.256	3,23%	12,02	12,105	12,49	12,45
27/03/2024	30.825	1,86%	11,91	11,91	12,06	12,07
26/03/2024	51.531	0,25%	11,72	11,72	11,9394	11,85
25/03/2024	33.099	0,17%	11,79	11,79	11,945	11,82
22/03/2024	43.875	-3,60%	11,96	11,79	12,12	11,80
21/03/2024	41.073	-0,89%	11,99	12,19	12,3678	12,24
20/03/2024	44.765	2,49%	11,99	11,93	12,385	12,35
19/03/2024	44.235	1,95%	11,79	11,84	12,05	12,05
18/03/2024	32.832	-0,25%	11,79	11,80	11,92	11,82
15/03/2024	110.291	0,00%	11,79	11,75	11,90	11,85
14/03/2024	19.049	-0,76%	11,88	11,76	11,9639	11,83
13/03/2024	38.505	-1,57%	12,08	11,90	12,13	11,92
12/03/2024	27.096	-0,17%	12,08	12,02	12,13	12,11
11/03/2024	27.472	0,17%	12,06	11,97	12,15	12,10
08/03/2024	48.643	-2,42%	12,26	12,06	12,36	12,08
07/03/2024	104.202	0,16%	12,11	12,15	12,50	12,38
06/03/2024	82.460	3,34%	12,11	12,1413	12,88	12,36
05/03/2024	99.246	-1,24%	12,11	11,80	12,25	11,96
04/03/2024	76.536	-2,38%	12,45	11,98	12,45	12,11
01/03/2024	68.076	-1,74%	12,65	12,2395	12,6009	12,41
29/02/2024	80.798	1,20%	12,45	12,33	12,70	12,63
28/02/2024	42.101	-0,16%	12,45	12,26	12,53	12,48
27/02/2024	131.995	3,14%	11,94	12,134	12,575	12,50
26/02/2024	93.920	1,34%	11,94	11,73	12,14	12,12
23/02/2024	55.505	1,18%	11,75	11,83	12,015	11,96
22/02/2024	29.352	0,25%	11,75	11,671	11,86	11,82
21/02/2024	27.967	-1,09%	11,89	11,67	11,835	11,79
20/02/2024	133.173	0,59%	11,82	11,85	12,37	11,92
19/02/2024	35.463	-1,17%	11,94	11,845	12,0299	11,85
16/02/2024	35.463	-1,17%	11,94	11,845	12,0299	11,85
15/02/2024	76.569	4,17%	11,59	11,35	11,98	11,99
14/02/2024	34.886	0,97%	11,41	11,36	11,54	11,51
13/02/2024	74.156	-5,16%	11,41	11,305	11,934	11,40
12/02/2024	110.973	3,89%	11,41	11,49	12,34	12,02
09/02/2024	31.119	1,40%	11,41	11,329	11,58	11,57
08/02/2024	38.657	1,15%	11,23	11,131	11,45	11,41
07/02/2024	56.530	0,89%	11,23	11,125	11,28	11,28
06/02/2024	37.029	0,54%	11,19	11,1289	11,24	11,18
05/02/2024	51.959	-0,80%	11,19	11,08	11,195	11,12
02/02/2024	51.100	-1,23%	11,41	11,11	11,28	11,21
01/02/2024	29.855	-0,53%	11,41	11,255	11,625	11,35
31/01/2024	43.357	-0,70%	11,52	11,40	11,625	11,41
30/01/2024	24.626	0,44%	11,45	11,43	11,50	11,49
29/01/2024	21.921	0,00%	11,46	11,39	11,4637	11,44
26/01/2024	44.685	-0,44%	11,51	11,3501	11,485	11,44
25/01/2024	52.627	0,44%	11,52	11,32	11,53	11,49
24/01/2024	57.768	0,44%	11,50	11,42	11,53	11,44
23/01/2024	46.080	-0,96%	11,50	11,359	11,50	11,39
22/01/2024	85.167	2,95%	11,25	11,25	11,50	11,50
19/01/2024	40.182	-0,27%	10,98	11,01	11,21	11,17
18/01/2024	61.901	1,82%	10,98	10,96	11,21	11,20
17/01/2024	40.912	-0,45%	10,96	10,95	11,078	11,00
16/01/2024	42.326	-0,63%	11,11	10,99	11,10	11,05
15/01/2024	36.577	-0,36%	11,09	11,06	11,23	11,12
12/01/2024	36.577	-0,36%	11,09	11,06	11,23	11,12
11/01/2024	58.832	0,09%	11,09	11,01	11,21	11,17
10/01/2024	41.528	0,18%	11,09	11,06	11,15	11,16
09/01/2024	48.194	-0,98%	11,13	11,03	11,16	11,13
08/01/2024	85.592	0,36%	11,12	11,1025	11,255	11,24
05/01/2024	64.153	0,00%	11,12	11,11	11,2905	11,20
04/01/2024	56.260	1,27%	11,12	11,11	11,27	11,20
03/01/2024	79.012	-1,07%	11,17	11,03	11,264	11,06
02/01/2024	59.203	-2,10%	11,31	10,985	11,36	11,18
29/12/2023	52.272	0,01%	11,50	11,34	11,48	11,421