Cotações Históricas GBPBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 6,36632 | -0,04 | -0,70% | 6,40616 | 6,44091 | 6,35311 | 0 |
02 Mai 2024 | 6,41099 | -0,10 | -1,59% | 6,51043 | 6,51892 | 6,37284 | 0 |
01 Mai 2024 | 6,51467 | 0,03 | 0,41% | 6,48955 | 6,52317 | 6,47669 | 0 |
30 Abr 2024 | 6,48821 | 0,06 | 0,96% | 6,42592 | 6,49774 | 6,41027 | 0 |
29 Abr 2024 | 6,42675 | 0,04 | 0,60% | 6,40206 | 6,43502 | 6,39263 | 0 |
27 Abr 2024 | 6,38861 | 0,00 | 0,00% | 6,38861 | 6,38861 | 6,38861 | 0 |
26 Abr 2024 | 6,38861 | 0,00 | 0,00% | 6,38861 | 6,38861 | 6,38861 | 0 |
26 Abr 2024 | 6,38861 | -0,07 | -1,04% | 6,45162 | 6,4725 | 6,36944 | 0 |
25 Abr 2024 | 6,45545 | 0,04 | 0,64% | 6,41438 | 6,47079 | 6,40206 | 0 |
24 Abr 2024 | 6,41438 | 0,02 | 0,38% | 6,39387 | 6,43098 | 6,37346 | 0 |
23 Abr 2024 | 6,39 | 0,01 | 0,13% | 6,38571 | 6,44368 | 6,3735 | 0 |
22 Abr 2024 | 6,38202 | -0,09 | -1,40% | 6,47669 | 6,48089 | 6,37756 | 0 |
21 Abr 2024 | 6,4725 | 0,04 | 0,56% | 6,4725 | 6,47669 | 6,43633 | 0 |
20 Abr 2024 | 6,43633 | 0,00 | 0,00% | 6,43633 | 6,43633 | 6,43633 | 0 |
19 Abr 2024 | 6,43633 | -0,08 | -1,27% | 6,51989 | 6,566 | 6,41834 | 0 |
18 Abr 2024 | 6,51892 | 0,00 | 0,01% | 6,51467 | 6,57031 | 6,51337 | 0 |
17 Abr 2024 | 6,51834 | -0,05 | -0,79% | 6,57031 | 6,60067 | 6,50196 | 0 |
16 Abr 2024 | 6,57031 | 0,12 | 1,84% | 6,45162 | 6,57896 | 6,43502 | 0 |
15 Abr 2024 | 6,45162 | 0,07 | 1,16% | 6,3735 | 6,49352 | 6,36944 | 0 |
14 Abr 2024 | 6,37756 | 0,00 | 0,02% | 6,37756 | 6,37756 | 6,37612 | 0 |
13 Abr 2024 | 6,37612 | 0,00 | 0,00% | 6,37612 | 6,37612 | 6,37612 | 0 |
12 Abr 2024 | 6,37612 | -0,02 | -0,28% | 6,38979 | 6,40616 | 6,34488 | 0 |
11 Abr 2024 | 6,39387 | 0,04 | 0,65% | 6,34922 | 6,39453 | 6,34519 | 0 |
10 Abr 2024 | 6,35265 | 0,00 | 0,05% | 6,34922 | 6,37756 | 6,33715 | 0 |
09 Abr 2024 | 6,34968 | -0,01 | -0,18% | 6,36133 | 6,3826 | 6,33624 | 0 |
08 Abr 2024 | 6,36102 | -0,02 | -0,39% | 6,38163 | 6,40616 | 6,35729 | 0 |
07 Abr 2024 | 6,38571 | -0,02 | -0,27% | 6,38571 | 6,40292 | 6,38163 | 0 |
06 Abr 2024 | 6,40292 | 0,00 | 0,00% | 6,40292 | 6,40292 | 6,40292 | 0 |
05 Abr 2024 | 6,40292 | 0,01 | 0,14% | 6,39302 | 6,41183 | 6,32083 | 0 |
04 Abr 2024 | 6,39387 | 0,02 | 0,26% | 6,37693 | 6,39796 | 6,33982 | 0 |
03 Abr 2024 | 6,37737 | 0,01 | 0,10% | 6,3735 | 6,41071 | 6,36538 | 0 |
02 Abr 2024 | 6,371 | 0,03 | 0,47% | 6,34116 | 6,3735 | 6,31713 | 0 |
01 Abr 2024 | 6,34116 | 0,00 | 0,06% | 6,34116 | 6,36133 | 6,32006 | 0 |
31 Mar 2024 | 6,33715 | 0,00 | 0,06% | 6,33715 | 6,33715 | 6,33313 | 0 |
30 Mar 2024 | 6,33313 | 0,00 | 0,00% | 6,33313 | 6,33313 | 6,33313 | 0 |
29 Mar 2024 | 6,33313 | 0,00 | 0,01% | 6,33313 | 6,34519 | 6,30518 | 0 |
28 Mar 2024 | 6,33243 | 0,03 | 0,55% | 6,30121 | 6,33715 | 6,27991 | 0 |
27 Mar 2024 | 6,29801 | 0,01 | 0,20% | 6,28142 | 6,30916 | 6,27202 | 0 |
26 Mar 2024 | 6,28514 | 0,00 | -0,01% | 6,28573 | 6,30916 | 6,28387 | 0 |
25 Mar 2024 | 6,28548 | -0,02 | -0,31% | 6,30121 | 6,32704 | 6,28142 | 0 |
24 Mar 2024 | 6,30491 | 0,00 | 0,00% | 6,30491 | 6,30491 | 6,30491 | 0 |
23 Mar 2024 | 6,30491 | 0,00 | 0,00% | 6,30491 | 6,30491 | 6,30491 | 0 |
22 Mar 2024 | 6,30491 | 0,00 | 0,06% | 6,30121 | 6,31314 | 6,25392 | 0 |
21 Mar 2024 | 6,30121 | -0,06 | -0,88% | 6,35325 | 6,36133 | 6,28932 | 0 |
20 Mar 2024 | 6,35729 | -0,04 | -0,64% | 6,40206 | 6,40616 | 6,34874 | 0 |
19 Mar 2024 | 6,39796 | 0,00 | -0,06% | 6,40156 | 6,4158 | 6,3735 | 0 |
18 Mar 2024 | 6,40205 | 0,04 | 0,65% | 6,35325 | 6,41027 | 6,35122 | 0 |
17 Mar 2024 | 6,36092 | 0,00 | 0,00% | 6,36092 | 6,36092 | 6,36092 | 0 |
16 Mar 2024 | 6,36092 | 0,00 | 0,00% | 6,36092 | 6,36092 | 6,36092 | 0 |
15 Mar 2024 | 6,36092 | 0,00 | -0,07% | 6,36133 | 6,37867 | 6,34662 | 0 |
14 Mar 2024 | 6,36538 | 0,00 | 0,00% | 6,36538 | 6,37756 | 6,33715 | 0 |
13 Mar 2024 | 6,36538 | 0,00 | 0,06% | 6,35729 | 6,38571 | 6,34888 | 0 |
12 Mar 2024 | 6,36133 | -0,02 | -0,32% | 6,38571 | 6,38571 | 6,34317 | 0 |
11 Mar 2024 | 6,38145 | -0,02 | -0,36% | 6,40616 | 6,41541 | 6,35729 | 0 |
10 Mar 2024 | 6,40418 | 0,00 | 0,00% | 6,40418 | 6,40418 | 6,40418 | 0 |
09 Mar 2024 | 6,40418 | 0,00 | 0,00% | 6,40418 | 6,40418 | 6,40418 | 0 |
08 Mar 2024 | 6,40418 | 0,08 | 1,25% | 6,32512 | 6,42675 | 6,31713 | 0 |
07 Mar 2024 | 6,32512 | 0,03 | 0,45% | 6,29811 | 6,32512 | 6,29328 | 0 |
06 Mar 2024 | 6,29652 | 0,00 | -0,01% | 6,30121 | 6,31332 | 6,27354 | 0 |
05 Mar 2024 | 6,29724 | 0,02 | 0,31% | 6,27747 | 6,30668 | 6,26567 | 0 |
04 Mar 2024 | 6,27747 | 0,01 | 0,10% | 6,27354 | 6,28932 | 6,26567 | 0 |
03 Mar 2024 | 6,27116 | 0,00 | 0,00% | 6,27116 | 6,27116 | 6,27116 | 0 |
02 Mar 2024 | 6,27116 | 0,00 | 0,00% | 6,27116 | 6,27116 | 6,27116 | 0 |
01 Mar 2024 | 6,27116 | -0,01 | -0,10% | 6,27747 | 6,28538 | 6,24611 | 0 |
29 Fev 2024 | 6,27747 | -0,01 | -0,19% | 6,29328 | 6,32112 | 6,26567 | 0 |
28 Fev 2024 | 6,28932 | 0,03 | 0,50% | 6,25392 | 6,29775 | 6,22666 | 0 |
27 Fev 2024 | 6,25783 | -0,06 | -0,95% | 6,31726 | 6,32512 | 6,25392 | 0 |
26 Fev 2024 | 6,31787 | -0,02 | -0,26% | 6,32912 | 6,34194 | 6,30518 | 0 |
25 Fev 2024 | 6,33429 | 0,00 | 0,00% | 6,33429 | 6,33429 | 6,33429 | 0 |
24 Fev 2024 | 6,33429 | 0,00 | 0,00% | 6,33429 | 6,33429 | 6,33429 | 0 |
23 Fev 2024 | 6,33429 | 0,05 | 0,76% | 6,28932 | 6,34116 | 6,27747 | 0 |
22 Fev 2024 | 6,28624 | 0,05 | 0,78% | 6,23874 | 6,28655 | 6,23442 | 0 |
21 Fev 2024 | 6,23755 | 0,01 | 0,24% | 6,21892 | 6,24611 | 6,20733 | 0 |
20 Fev 2024 | 6,22278 | -0,02 | -0,31% | 6,24065 | 6,30 | 6,21505 | 0 |
19 Fev 2024 | 6,24221 | -0,02 | -0,28% | 6,2696 | 6,27747 | 6,23831 | 0 |
18 Fev 2024 | 6,25966 | 0,00 | 0,00% | 6,25966 | 6,25966 | 6,25966 | 0 |
17 Fev 2024 | 6,25966 | 0,00 | 0,00% | 6,25966 | 6,25966 | 6,25966 | 0 |
16 Fev 2024 | 6,25966 | -0,01 | -0,10% | 6,2696 | 6,27354 | 6,23831 | 0 |
15 Fev 2024 | 6,26567 | 0,02 | 0,31% | 6,24221 | 6,27354 | 6,21892 | 0 |
14 Fev 2024 | 6,24637 | 0,01 | 0,19% | 6,23442 | 6,25165 | 6,20968 | 0 |
13 Fev 2024 | 6,23442 | -0,02 | -0,31% | 6,25783 | 6,28932 | 6,22666 | 0 |
12 Fev 2024 | 6,25392 | 0,00 | 0,05% | 6,26175 | 6,29328 | 6,24221 | 0 |
11 Fev 2024 | 6,25055 | 0,00 | 0,00% | 6,25055 | 6,25055 | 6,25055 | 0 |
10 Fev 2024 | 6,25055 | 0,00 | 0,00% | 6,25055 | 6,25055 | 6,25055 | 0 |
09 Fev 2024 | 6,25055 | -0,05 | -0,80% | 6,30214 | 6,30916 | 6,25055 | 0 |
08 Fev 2024 | 6,3011 | 0,02 | 0,39% | 6,27354 | 6,30916 | 6,2569 | 0 |
07 Fev 2024 | 6,2765 | 0,02 | 0,30% | 6,25392 | 6,28182 | 6,25392 | 0 |
06 Fev 2024 | 6,25783 | 0,02 | 0,38% | 6,25001 | 6,28537 | 6,2294 | 0 |
05 Fev 2024 | 6,23442 | -0,04 | -0,69% | 6,25783 | 6,29328 | 6,23442 | 0 |
04 Fev 2024 | 6,27747 | 0,00 | 0,00% | 6,27747 | 6,27747 | 6,27747 | 0 |
03 Fev 2024 | 6,27747 | 0,00 | 0,00% | 6,27747 | 6,27747 | 6,27747 | 0 |