Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPINR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 105,78278 | 0,03 | 0,03% | 105,74605 | 106,02866 | 105,41928 | 0 |
| 23 Mai 2024 | 105,75554 | -0,16 | -0,15% | 105,91486 | 106,09464 | 105,6291 | 0 |
| 22 Mai 2024 | 105,91586 | 0,00 | 0,00% | 105,90361 | 106,21773 | 105,77011 | 0 |
| 21 Mai 2024 | 105,91311 | 0,03 | 0,03% | 105,88433 | 106,03641 | 105,70637 | 0 |
| 20 Mai 2024 | 105,88055 | 0,04 | 0,04% | 105,84042 | 105,9911 | 105,66774 | 0 |
| 19 Mai 2024 | 105,84042 | 0,04 | 0,03% | 105,80502 | 105,84042 | 105,80502 | 0 |
| 18 Mai 2024 | 105,80502 | 0,00 | 0,00% | 105,80502 | 105,80502 | 105,80502 | 0 |
| 17 Mai 2024 | 105,80502 | 0,03 | 0,03% | 105,77252 | 105,874 | 105,40535 | 0 |
| 16 Mai 2024 | 105,77624 | -0,10 | -0,09% | 105,8525 | 105,93274 | 105,56805 | 0 |
| 15 Mai 2024 | 105,87193 | 0,75 | 0,71% | 105,1222 | 105,94398 | 105,10214 | 0 |
| 14 Mai 2024 | 105,12101 | 0,24 | 0,23% | 104,89086 | 105,22739 | 104,47393 | 0 |
| 13 Mai 2024 | 104,87886 | 0,28 | 0,27% | 104,65002 | 105,01796 | 104,55532 | 0 |
| 12 Mai 2024 | 104,59841 | -0,04 | -0,03% | 104,63486 | 104,65102 | 104,59389 | 0 |
| 11 Mai 2024 | 104,63486 | 0,00 | 0,00% | 104,63486 | 104,63486 | 104,63486 | 0 |
| 10 Mai 2024 | 104,63486 | 0,10 | 0,10% | 104,54017 | 104,77765 | 104,43474 | 0 |
| 09 Mai 2024 | 104,53353 | 0,26 | 0,25% | 104,2734 | 104,6272 | 103,94122 | 0 |
| 08 Mai 2024 | 104,2694 | -0,07 | -0,07% | 104,33738 | 104,43584 | 104,12311 | 0 |
| 07 Mai 2024 | 104,34216 | -0,50 | -0,47% | 104,84305 | 104,87593 | 104,32771 | 0 |
| 06 Mai 2024 | 104,83808 | 0,19 | 0,18% | 104,65308 | 105,16934 | 104,66652 | 0 |
| 05 Mai 2024 | 104,65308 | 0,03 | 0,03% | 104,61935 | 104,65308 | 104,61935 | 0 |
| 04 Mai 2024 | 104,61935 | 0,00 | 0,00% | 104,61935 | 104,61935 | 104,61935 | 0 |
| 03 Mai 2024 | 104,61935 | 0,04 | 0,04% | 104,59067 | 105,28526 | 104,50352 | 0 |
| 02 Mai 2024 | 104,58067 | 0,10 | 0,10% | 104,47981 | 104,68909 | 104,11903 | 0 |
| 01 Mai 2024 | 104,47981 | 0,05 | 0,05% | 104,43131 | 104,75435 | 104,10297 | 0 |
| 30 Abr 2024 | 104,43131 | -0,41 | -0,39% | 104,76991 | 104,77134 | 104,2723 | 0 |
| 29 Abr 2024 | 104,83643 | 0,64 | 0,61% | 104,30012 | 104,9386 | 104,4069 | 0 |
| 27 Abr 2024 | 104,20 | 0,00 | 0,00% | 104,20 | 104,20 | 104,20 | 0 |
| 26 Abr 2024 | 104,20 | 0,00 | 0,00% | 104,20 | 104,20 | 104,20 | 0 |
| 26 Abr 2024 | 104,20 | -0,02 | -0,02% | 104,18496 | 104,5804 | 103,82821 | 0 |
| 25 Abr 2024 | 104,21784 | 0,39 | 0,38% | 103,8296 | 104,4774 | 103,83062 | 0 |
| 24 Abr 2024 | 103,82696 | 0,14 | 0,14% | 103,72843 | 103,99619 | 103,469 | 0 |
| 23 Abr 2024 | 103,68388 | 0,72 | 0,69% | 102,97476 | 103,83949 | 102,81237 | 0 |
| 22 Abr 2024 | 102,96838 | -0,24 | -0,23% | 103,20632 | 103,37009 | 102,55119 | 0 |
| 21 Abr 2024 | 103,20632 | 0,08 | 0,07% | 103,13132 | 103,20632 | 103,13132 | 0 |
| 20 Abr 2024 | 103,13132 | 0,00 | 0,00% | 103,13132 | 103,13132 | 103,13132 | 0 |
| 19 Abr 2024 | 103,13132 | -0,74 | -0,71% | 103,86999 | 104,06192 | 103,0537 | 0 |
| 18 Abr 2024 | 103,86999 | -0,25 | -0,24% | 104,11968 | 104,26992 | 103,86158 | 0 |
| 17 Abr 2024 | 104,11968 | 0,11 | 0,11% | 104,00294 | 104,36887 | 103,90807 | 0 |
| 16 Abr 2024 | 104,00498 | 0,06 | 0,06% | 103,93121 | 104,29244 | 103,61626 | 0 |
| 15 Abr 2024 | 103,94527 | -0,21 | -0,21% | 104,16004 | 104,29729 | 103,86302 | 0 |
| 14 Abr 2024 | 104,16004 | 0,07 | 0,07% | 104,08847 | 104,16004 | 104,08847 | 0 |
| 13 Abr 2024 | 104,08847 | 0,00 | 0,00% | 104,08847 | 104,08847 | 104,08847 | 0 |
| 12 Abr 2024 | 104,08847 | -0,57 | -0,54% | 104,65523 | 104,61006 | 103,89766 | 0 |
| 11 Abr 2024 | 104,65523 | 0,07 | 0,06% | 104,58679 | 104,88951 | 104,27217 | 0 |
| 10 Abr 2024 | 104,58779 | -0,92 | -0,88% | 105,50379 | 105,73797 | 104,22722 | 0 |
| 09 Abr 2024 | 105,51172 | 0,10 | 0,10% | 105,40302 | 105,74095 | 105,2536 | 0 |
| 08 Abr 2024 | 105,40702 | 0,25 | 0,23% | 105,16042 | 105,52966 | 105,07491 | 0 |
| 07 Abr 2024 | 105,16042 | -0,12 | -0,11% | 105,28012 | 105,28012 | 105,16042 | 0 |
| 06 Abr 2024 | 105,28012 | 0,00 | 0,00% | 105,28012 | 105,28012 | 105,28012 | 0 |
| 05 Abr 2024 | 105,28012 | -0,29 | -0,28% | 105,555 | 105,36751 | 104,83534 | 0 |
| 04 Abr 2024 | 105,574 | 0,28 | 0,26% | 105,62947 | 105,85968 | 105,42432 | 0 |
| 03 Abr 2024 | 105,29702 | 0,48 | 0,45% | 104,8243 | 105,74153 | 104,81285 | 0 |
| 02 Abr 2024 | 104,82102 | 0,10 | 0,10% | 104,7187 | 104,94762 | 104,50874 | 0 |
| 01 Abr 2024 | 104,7187 | -0,60 | -0,57% | 105,31475 | 105,42589 | 104,592 | 0 |
| 31 Mar 2024 | 105,31475 | 0,08 | 0,08% | 105,23106 | 105,31475 | 105,23106 | 0 |
| 30 Mar 2024 | 105,23106 | 0,00 | 0,00% | 105,23106 | 105,23106 | 105,23106 | 0 |
| 29 Mar 2024 | 105,23106 | -0,05 | -0,05% | 105,28397 | 105,38228 | 104,86404 | 0 |
| 28 Mar 2024 | 105,28397 | 0,10 | 0,10% | 105,1888 | 105,49292 | 104,97488 | 0 |
| 27 Mar 2024 | 105,18114 | -0,05 | -0,05% | 105,24669 | 105,50158 | 105,04002 | 0 |
| 26 Mar 2024 | 105,23372 | -0,17 | -0,17% | 105,41333 | 105,51772 | 105,13657 | 0 |
| 25 Mar 2024 | 105,40833 | 0,06 | 0,05% | 105,27338 | 105,69162 | 105,10764 | 0 |
| 24 Mar 2024 | 105,35169 | 0,00 | 0,00% | 105,35169 | 105,35169 | 105,35169 | 0 |
| 23 Mar 2024 | 105,35169 | 0,00 | 0,00% | 105,35169 | 105,35169 | 105,35169 | 0 |
| 22 Mar 2024 | 105,35169 | -0,01 | -0,01% | 105,36814 | 105,47665 | 104,85158 | 0 |
| 21 Mar 2024 | 105,36314 | -0,97 | -0,91% | 106,334 | 106,39792 | 105,26971 | 0 |
| 20 Mar 2024 | 106,334 | 0,71 | 0,67% | 105,51809 | 106,385 | 105,44299 | 0 |
| 19 Mar 2024 | 105,62597 | 0,12 | 0,11% | 105,50927 | 105,7467 | 105,19502 | 0 |
| 18 Mar 2024 | 105,50597 | -0,02 | -0,02% | 105,50872 | 105,71584 | 105,46116 | 0 |
| 17 Mar 2024 | 105,52466 | 0,00 | 0,00% | 105,52466 | 105,52466 | 105,52466 | 0 |
| 16 Mar 2024 | 105,52466 | 0,00 | 0,00% | 105,52466 | 105,52466 | 105,52466 | 0 |
| 15 Mar 2024 | 105,52466 | -0,18 | -0,17% | 105,70118 | 105,74917 | 105,48794 | 0 |
| 14 Mar 2024 | 105,70241 | -0,34 | -0,32% | 106,03478 | 106,20772 | 105,52667 | 0 |
| 13 Mar 2024 | 106,04078 | 0,06 | 0,06% | 105,97941 | 106,14762 | 105,83679 | 0 |
| 12 Mar 2024 | 105,97941 | -0,11 | -0,10% | 106,09441 | 106,12821 | 105,53454 | 0 |
| 11 Mar 2024 | 106,09058 | -0,32 | -0,30% | 106,38963 | 106,38829 | 105,86121 | 0 |
| 10 Mar 2024 | 106,40957 | 0,00 | 0,00% | 106,40957 | 106,40957 | 106,40957 | 0 |
| 09 Mar 2024 | 106,40957 | 0,00 | 0,00% | 106,40957 | 106,40957 | 106,40957 | 0 |
| 08 Mar 2024 | 106,40957 | 0,38 | 0,36% | 106,10955 | 106,61763 | 105,84441 | 0 |
| 07 Mar 2024 | 106,03084 | 0,57 | 0,54% | 105,45365 | 106,60113 | 105,36748 | 0 |
| 06 Mar 2024 | 105,45842 | 0,15 | 0,14% | 105,30954 | 105,69146 | 105,23677 | 0 |
| 05 Mar 2024 | 105,30672 | 0,08 | 0,08% | 104,94305 | 105,54814 | 105,05968 | 0 |
| 04 Mar 2024 | 105,22719 | 0,41 | 0,39% | 104,89262 | 105,37208 | 104,93944 | 0 |
| 03 Mar 2024 | 104,82161 | 0,00 | 0,00% | 104,82161 | 104,82161 | 104,82161 | 0 |
| 02 Mar 2024 | 104,82161 | 0,00 | 0,00% | 104,82161 | 104,82161 | 104,82161 | 0 |
| 01 Mar 2024 | 104,82161 | 0,15 | 0,14% | 104,67498 | 104,91337 | 104,43166 | 0 |
| 29 Fev 2024 | 104,67148 | -0,29 | -0,28% | 104,95852 | 105,21975 | 104,55817 | 0 |
| 28 Fev 2024 | 104,96044 | -0,21 | -0,20% | 105,19086 | 105,13373 | 104,68343 | 0 |
| 27 Fev 2024 | 105,17362 | 0,07 | 0,06% | 105,08441 | 105,43253 | 104,91187 | 0 |
| 26 Fev 2024 | 105,10774 | 0,08 | 0,08% | 104,97903 | 105,25171 | 104,98359 | 0 |
| 25 Fev 2024 | 105,02676 | 0,00 | 0,00% | 105,02676 | 105,02676 | 105,02676 | 0 |
| 24 Fev 2024 | 105,02676 | 0,00 | 0,00% | 105,02676 | 105,02676 | 105,02676 | 0 |
