Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPHTG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 167,69137 | 0,23 | 0,14% | 167,44197 | 168,02622 | 167,58101 | 0 |
| 26 Jun 2024 | 167,46386 | -0,84 | -0,50% | 168,29422 | 168,49029 | 167,38161 | 0 |
| 25 Jun 2024 | 168,30616 | 0,21 | 0,12% | 168,12319 | 168,46672 | 168,05621 | 0 |
| 24 Jun 2024 | 168,09668 | 0,72 | 0,43% | 167,35665 | 168,31607 | 167,3809 | 0 |
| 23 Jun 2024 | 167,3732 | -0,28 | -0,17% | 167,3617 | 167,3732 | 167,11701 | 0 |
| 22 Jun 2024 | 167,65286 | 0,00 | 0,00% | 167,65286 | 167,65286 | 167,65286 | 0 |
| 21 Jun 2024 | 167,65286 | -0,30 | -0,18% | 167,95045 | 168,44225 | 167,30896 | 0 |
| 20 Jun 2024 | 167,95045 | -0,70 | -0,42% | 168,62565 | 168,63365 | 167,88412 | 0 |
| 19 Jun 2024 | 168,65216 | 0,23 | 0,14% | 168,40685 | 168,80793 | 167,99146 | 0 |
| 18 Jun 2024 | 168,42474 | -0,21 | -0,12% | 168,6193 | 168,57648 | 167,6985 | 0 |
| 17 Jun 2024 | 168,63124 | 0,54 | 0,32% | 168,1034 | 168,63124 | 167,84066 | 0 |
| 16 Jun 2024 | 168,08882 | 0,56 | 0,33% | 167,53015 | 168,22085 | 167,53015 | 0 |
| 15 Jun 2024 | 167,53015 | -0,53 | -0,31% | 168,05838 | 168,05838 | 167,53015 | 0 |
| 14 Jun 2024 | 168,05838 | -1,64 | -0,97% | 169,67357 | 170,21964 | 167,86143 | 0 |
| 13 Jun 2024 | 169,69751 | -0,80 | -0,47% | 170,50369 | 169,98992 | 169,3465 | 0 |
| 12 Jun 2024 | 170,50236 | 1,32 | 0,78% | 169,17791 | 171,3398 | 168,98281 | 0 |
| 11 Jun 2024 | 169,1872 | 0,52 | 0,31% | 168,69424 | 169,34258 | 168,23257 | 0 |
| 10 Jun 2024 | 168,67104 | -1,31 | -0,77% | 168,50933 | 168,83209 | 168,39931 | 0 |
| 09 Jun 2024 | 169,97653 | 1,16 | 0,69% | 169,58264 | 170,0433 | 169,58264 | 0 |
| 08 Jun 2024 | 168,81451 | 0,00 | 0,00% | 168,81451 | 168,81451 | 168,81451 | 0 |
| 07 Jun 2024 | 168,81451 | -0,72 | -0,42% | 169,51979 | 169,91205 | 168,66597 | 0 |
| 06 Jun 2024 | 169,53171 | -0,21 | -0,13% | 169,74413 | 169,91618 | 169,20124 | 0 |
| 05 Jun 2024 | 169,74413 | 0,24 | 0,14% | 169,50951 | 169,74413 | 169,15152 | 0 |
| 04 Jun 2024 | 169,50686 | -0,51 | -0,30% | 170,03382 | 169,82603 | 168,07085 | 0 |
| 03 Jun 2024 | 170,01922 | 0,84 | 0,49% | 169,17421 | 170,07961 | 168,47753 | 0 |
| 02 Jun 2024 | 169,18416 | 0,11 | 0,06% | 169,07797 | 169,19744 | 168,91867 | 0 |
| 01 Jun 2024 | 169,07797 | 0,00 | 0,00% | 169,07797 | 169,07797 | 168,5235 | 0 |
| 31 Mai 2024 | 169,07797 | 0,04 | 0,02% | 169,0489 | 169,45629 | 168,42913 | 0 |
| 30 Mai 2024 | 169,03694 | 0,16 | 0,10% | 168,87732 | 169,80617 | 168,72885 | 0 |
| 29 Mai 2024 | 168,87333 | -0,59 | -0,35% | 169,4736 | 169,75068 | 168,83942 | 0 |
| 28 Mai 2024 | 169,46032 | 0,14 | 0,08% | 169,3291 | 169,61906 | 168,95686 | 0 |
| 27 Mai 2024 | 169,32512 | 0,04 | 0,03% | 169,10558 | 169,51234 | 168,97774 | 0 |
| 26 Mai 2024 | 169,28102 | 0,00 | 0,00% | 169,28102 | 169,28102 | 169,28102 | 0 |
| 25 Mai 2024 | 169,28102 | 0,00 | 0,00% | 169,28102 | 169,28102 | 169,28102 | 0 |
| 24 Mai 2024 | 169,28102 | 0,44 | 0,26% | 168,80292 | 169,77786 | 169,09948 | 0 |
| 23 Mai 2024 | 168,8375 | -0,76 | -0,45% | 169,57625 | 169,91553 | 168,71381 | 0 |
| 22 Mai 2024 | 169,59358 | 0,37 | 0,22% | 169,20618 | 170,00156 | 169,24519 | 0 |
| 21 Mai 2024 | 169,22149 | 0,55 | 0,33% | 168,66043 | 169,42784 | 168,56947 | 0 |
| 20 Mai 2024 | 168,66707 | 0,56 | 0,34% | 168,10333 | 168,78422 | 168,23023 | 0 |
| 19 Mai 2024 | 168,10333 | 0,55 | 0,33% | 167,55428 | 168,14302 | 167,55428 | 0 |
| 18 Mai 2024 | 167,55428 | -1,41 | -0,83% | 168,96006 | 168,96006 | 167,55428 | 0 |
| 17 Mai 2024 | 168,96006 | 0,87 | 0,52% | 168,09007 | 169,05182 | 167,87365 | 0 |
| 16 Mai 2024 | 168,08742 | -0,36 | -0,21% | 168,4088 | 168,19951 | 167,09725 | 0 |
| 15 Mai 2024 | 168,44663 | 1,61 | 0,97% | 166,82245 | 168,49508 | 166,56449 | 0 |
| 14 Mai 2024 | 166,83636 | 0,35 | 0,21% | 166,4799 | 166,94175 | 165,76648 | 0 |
| 13 Mai 2024 | 166,48786 | 0,33 | 0,20% | 166,16093 | 166,58063 | 166,02544 | 0 |
| 12 Mai 2024 | 166,15297 | 0,92 | 0,56% | 165,23204 | 166,21932 | 165,23204 | 0 |
| 11 Mai 2024 | 165,23204 | -0,80 | -0,48% | 166,03083 | 166,03083 | 165,23204 | 0 |
| 10 Mai 2024 | 166,03083 | -0,15 | -0,09% | 166,18552 | 166,20384 | 165,32333 | 0 |
| 09 Mai 2024 | 166,1802 | 0,55 | 0,33% | 165,6413 | 166,26114 | 165,07302 | 0 |
| 08 Mai 2024 | 165,62671 | -0,18 | -0,11% | 165,78159 | 166,09302 | 165,37878 | 0 |
| 07 Mai 2024 | 165,80348 | -0,93 | -0,56% | 166,75467 | 166,6566 | 165,77562 | 0 |
| 06 Mai 2024 | 166,72945 | 0,66 | 0,40% | 166,02994 | 167,19542 | 166,03132 | 0 |
| 05 Mai 2024 | 166,06768 | -0,32 | -0,19% | 166,38896 | 166,83435 | 165,98028 | 0 |
| 04 Mai 2024 | 166,38896 | 0,00 | 0,00% | 166,38896 | 166,664 | 166,38896 | 0 |
| 03 Mai 2024 | 166,38896 | 0,00 | 0,00% | 166,38602 | 167,48425 | 165,92921 | 0 |
| 02 Mai 2024 | 166,39265 | 0,16 | 0,10% | 166,17976 | 166,42184 | 165,17433 | 0 |
| 01 Mai 2024 | 166,23279 | 0,55 | 0,33% | 165,68279 | 166,83902 | 165,39828 | 0 |
| 30 Abr 2024 | 165,68345 | -0,79 | -0,47% | 166,46844 | 166,48776 | 165,66354 | 0 |
| 29 Abr 2024 | 166,47309 | 0,60 | 0,36% | 166,16825 | 166,601 | 165,89383 | 0 |
| 27 Abr 2024 | 165,86873 | 0,00 | 0,00% | 165,86873 | 165,86873 | 165,86873 | 0 |
| 26 Abr 2024 | 165,86873 | 0,00 | 0,00% | 165,86873 | 165,86873 | 165,86873 | 0 |
| 26 Abr 2024 | 165,86873 | 0,06 | 0,03% | 165,78616 | 166,18441 | 164,85835 | 0 |
| 25 Abr 2024 | 165,81268 | 0,58 | 0,35% | 165,2386 | 165,99628 | 165,00505 | 0 |
| 24 Abr 2024 | 165,22799 | 0,43 | 0,26% | 164,82557 | 165,35264 | 163,76645 | 0 |
| 23 Abr 2024 | 164,79844 | 0,90 | 0,55% | 163,90799 | 164,8805 | 163,40853 | 0 |
| 22 Abr 2024 | 163,90002 | 0,11 | 0,07% | 163,8016 | 164,25711 | 163,24374 | 0 |
| 21 Abr 2024 | 163,78836 | -0,30 | -0,18% | 164,09125 | 163,86778 | 163,71092 | 0 |
| 20 Abr 2024 | 164,09125 | 0,00 | 0,00% | 164,09125 | 164,09125 | 163,72218 | 0 |
| 19 Abr 2024 | 164,09125 | -0,65 | -0,40% | 164,71673 | 165,62328 | 163,98512 | 0 |
| 18 Abr 2024 | 164,74456 | 0,13 | 0,08% | 164,61123 | 165,34797 | 164,67568 | 0 |
| 17 Abr 2024 | 164,61784 | -0,12 | -0,07% | 164,74834 | 165,56738 | 164,55985 | 0 |
| 16 Abr 2024 | 164,7404 | -0,22 | -0,13% | 164,93672 | 165,77223 | 164,43027 | 0 |
| 15 Abr 2024 | 164,9619 | 0,14 | 0,09% | 164,8057 | 165,66827 | 164,8181 | 0 |
| 14 Abr 2024 | 164,82157 | -0,26 | -0,16% | 164,76271 | 164,8434 | 164,53786 | 0 |
| 13 Abr 2024 | 165,07825 | 0,00 | 0,00% | 165,07825 | 165,07825 | 165,07825 | 0 |
| 12 Abr 2024 | 165,07825 | -1,44 | -0,87% | 166,48252 | 166,47605 | 164,67937 | 0 |
| 11 Abr 2024 | 166,52231 | 0,22 | 0,13% | 166,27689 | 168,62742 | 165,94665 | 0 |
| 10 Abr 2024 | 166,29945 | -1,79 | -1,06% | 168,08607 | 168,63786 | 166,08057 | 0 |
| 09 Abr 2024 | 168,0874 | 0,51 | 0,31% | 167,57458 | 168,51302 | 167,51571 | 0 |
| 08 Abr 2024 | 167,57326 | 0,27 | 0,16% | 167,26677 | 168,19421 | 167,3985 | 0 |
| 07 Abr 2024 | 167,30454 | -0,03 | -0,02% | 167,33017 | 167,43706 | 167,02564 | 0 |
| 06 Abr 2024 | 167,33017 | 0,00 | 0,00% | 167,33017 | 167,33017 | 167,33017 | 0 |
| 05 Abr 2024 | 167,33017 | -0,18 | -0,11% | 167,50411 | 167,83776 | 166,71718 | 0 |
| 04 Abr 2024 | 167,50809 | -0,13 | -0,07% | 167,64237 | 168,05674 | 166,70085 | 0 |
| 03 Abr 2024 | 167,63375 | 0,90 | 0,54% | 166,73466 | 167,68013 | 166,20222 | 0 |
| 02 Abr 2024 | 166,73796 | 0,46 | 0,28% | 166,2509 | 166,81022 | 166,19059 | 0 |
| 01 Abr 2024 | 166,27608 | -1,25 | -0,75% | 167,55314 | 167,45624 | 166,19192 | 0 |
| 31 Mar 2024 | 167,52796 | 0,13 | 0,08% | 167,39471 | 167,61811 | 167,14465 | 0 |
| 30 Mar 2024 | 167,39471 | 0,00 | 0,00% | 167,39471 | 167,39471 | 167,14465 | 0 |
