Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPIQD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.657,5284 | -5,63 | -0,34% | 1.663,5184 | 1.663,5184 | 1.657,5284 | 0 |
| 25 Jun 2024 | 1.663,1541 | 5,60 | 0,34% | 1.660,0384 | 1.663,1541 | 1.660,0384 | 0 |
| 24 Jun 2024 | 1.657,5504 | 2,87 | 0,17% | 1.654,2037 | 1.657,5504 | 1.654,2037 | 0 |
| 23 Jun 2024 | 1.654,683 | 0,00 | 0,00% | 1.654,683 | 1.654,683 | 1.654,683 | 0 |
| 22 Jun 2024 | 1.654,683 | -0,10 | -0,01% | 1.654,683 | 1.654,683 | 1.654,683 | 0 |
| 21 Jun 2024 | 1.654,7809 | -7,84 | -0,47% | 1.661,4161 | 1.661,4161 | 1.654,7809 | 0 |
| 20 Jun 2024 | 1.662,6249 | -5,25 | -0,31% | 1.666,3807 | 1.666,3807 | 1.662,6249 | 0 |
| 19 Jun 2024 | 1.667,8707 | 6,69 | 0,40% | 1.659,9915 | 1.667,8707 | 1.659,9915 | 0 |
| 18 Jun 2024 | 1.661,1806 | 1,49 | 0,09% | 1.660,9348 | 1.661,1806 | 1.660,9348 | 0 |
| 17 Jun 2024 | 1.659,6872 | -4,44 | -0,27% | 1.660,6626 | 1.660,6626 | 1.659,6872 | 0 |
| 16 Jun 2024 | 1.664,1234 | 0,00 | 0,00% | 1.664,1234 | 1.664,1234 | 1.664,1234 | 0 |
| 15 Jun 2024 | 1.664,1234 | 0,00 | 0,00% | 1.664,1234 | 1.664,1234 | 1.664,1234 | 0 |
| 14 Jun 2024 | 1.664,1234 | -11,79 | -0,70% | 1.679,3249 | 1.679,3249 | 1.664,1234 | 0 |
| 13 Jun 2024 | 1.675,9114 | 4,93 | 0,29% | 1.667,7414 | 1.675,9114 | 1.667,7414 | 0 |
| 12 Jun 2024 | 1.670,9842 | 0,54 | 0,03% | 1.669,0587 | 1.671,3904 | 1.669,0587 | 0 |
| 11 Jun 2024 | 1.670,4457 | 8,48 | 0,51% | 1.661,9663 | 1.670,4457 | 1.661,9663 | 0 |
| 10 Jun 2024 | 1.661,9663 | -13,69 | -0,82% | 1.683,9719 | 1.686,7797 | 1.661,9663 | 0 |
| 09 Jun 2024 | 1.675,6534 | 0,00 | 0,00% | 1.675,6534 | 1.675,6534 | 1.675,6534 | 0 |
| 08 Jun 2024 | 1.675,6534 | -0,23 | -0,01% | 1.675,6534 | 1.675,8798 | 1.675,6534 | 0 |
| 07 Jun 2024 | 1.675,8798 | 2,30 | 0,14% | 1.673,2529 | 1.675,8798 | 1.673,2529 | 0 |
| 06 Jun 2024 | 1.673,5772 | 0,68 | 0,04% | 1.673,7647 | 1.674,6296 | 1.673,5772 | 0 |
| 05 Jun 2024 | 1.672,8987 | 2,42 | 0,14% | 1.670,9021 | 1.672,8987 | 1.670,9021 | 0 |
| 04 Jun 2024 | 1.670,4804 | 5,26 | 0,32% | 1.665,5317 | 1.670,4804 | 1.665,5317 | 0 |
| 03 Jun 2024 | 1.665,2189 | -0,14 | -0,01% | 1.669,6622 | 1.669,6622 | 1.665,2189 | 0 |
| 02 Jun 2024 | 1.665,3581 | 0,00 | 0,00% | 1.665,3581 | 1.665,3581 | 1.665,3581 | 0 |
| 01 Jun 2024 | 1.665,3581 | 0,00 | 0,00% | 1.665,3581 | 1.665,3581 | 1.665,3581 | 0 |
| 31 Mai 2024 | 1.665,3581 | -0,41 | -0,02% | 1.665,4522 | 1.666,2367 | 1.665,3581 | 0 |
| 30 Mai 2024 | 1.665,7654 | -4,24 | -0,25% | 1.670,5759 | 1.670,5759 | 1.665,7654 | 0 |
| 29 Mai 2024 | 1.670,0065 | -5,36 | -0,32% | 1.675,0117 | 1.675,0117 | 1.670,0065 | 0 |
| 28 Mai 2024 | 1.675,3662 | 4,30 | 0,26% | 1.672,6319 | 1.675,3662 | 1.672,6319 | 0 |
| 27 Mai 2024 | 1.671,0704 | 4,68 | 0,28% | 1.667,4885 | 1.671,0704 | 1.667,4885 | 0 |
| 26 Mai 2024 | 1.666,3928 | 0,00 | 0,00% | 1.666,3928 | 1.666,3928 | 1.666,3928 | 0 |
| 25 Mai 2024 | 1.666,3928 | -0,88 | -0,05% | 1.666,3928 | 1.667,2732 | 1.666,3928 | 0 |
| 24 Mai 2024 | 1.667,2732 | 0,08 | 0,00% | 1.668,3106 | 1.668,3106 | 1.666,3047 | 0 |
| 23 Mai 2024 | 1.667,1947 | 0,50 | 0,03% | 1.668,1648 | 1.668,1648 | 1.667,1947 | 0 |
| 22 Mai 2024 | 1.666,696 | 1,12 | 0,07% | 1.666,5691 | 1.666,8227 | 1.666,696 | 0 |
| 21 Mai 2024 | 1.665,5746 | -1,04 | -0,06% | 1.666,3643 | 1.666,3643 | 1.665,5746 | 0 |
| 20 Mai 2024 | 1.666,6179 | 9,52 | 0,57% | 1.658,6351 | 1.666,6179 | 1.658,6351 | 0 |
| 19 Mai 2024 | 1.657,0961 | 0,68 | 0,04% | 1.657,0961 | 1.657,0961 | 1.657,0961 | 0 |
| 18 Mai 2024 | 1.656,4195 | 0,00 | 0,00% | 1.656,4195 | 1.656,4195 | 1.656,4195 | 0 |
| 17 Mai 2024 | 1.656,4195 | -3,89 | -0,23% | 1.660,5361 | 1.660,5361 | 1.656,4195 | 0 |
| 16 Mai 2024 | 1.660,3135 | 8,10 | 0,49% | 1.653,0178 | 1.660,3135 | 1.653,0178 | 0 |
| 15 Mai 2024 | 1.652,2184 | 7,37 | 0,45% | 1.645,8841 | 1.652,2184 | 1.645,8841 | 0 |
| 14 Mai 2024 | 1.644,8504 | 2,44 | 0,15% | 1.643,7399 | 1.644,8504 | 1.643,759 | 0 |
| 13 Mai 2024 | 1.642,4115 | 0,94 | 0,06% | 1.641,765 | 1.642,4115 | 1.641,9559 | 0 |
| 12 Mai 2024 | 1.641,4691 | -0,39 | -0,02% | 1.641,4691 | 1.641,8604 | 1.641,4691 | 0 |
| 11 Mai 2024 | 1.641,8604 | 0,26 | 0,02% | 1.641,8604 | 1.641,8604 | 1.641,6027 | 0 |
| 10 Mai 2024 | 1.641,6027 | 9,35 | 0,57% | 1.633,4756 | 1.641,6027 | 1.633,4756 | 0 |
| 09 Mai 2024 | 1.632,2527 | -4,60 | -0,28% | 1.637,0495 | 1.637,0495 | 1.632,2527 | 0 |
| 08 Mai 2024 | 1.636,8497 | -6,57 | -0,40% | 1.640,0913 | 1.640,0913 | 1.636,8497 | 0 |
| 07 Mai 2024 | 1.643,4159 | -4,01 | -0,24% | 1.645,9911 | 1.645,9911 | 1.643,4159 | 0 |
| 06 Mai 2024 | 1.647,4228 | 7,21 | 0,44% | 1.640,4105 | 1.647,4228 | 1.640,1142 | 0 |
| 05 Mai 2024 | 1.640,2097 | -4,70 | -0,29% | 1.640,2097 | 1.644,9067 | 1.640,2097 | 0 |
| 04 Mai 2024 | 1.644,9067 | 0,78 | 0,05% | 1.644,9067 | 1.644,9067 | 1.644,9067 | 0 |
| 03 Mai 2024 | 1.644,1284 | 4,91 | 0,30% | 1.638,9936 | 1.644,1284 | 1.638,9936 | 0 |
| 02 Mai 2024 | 1.639,2139 | 4,35 | 0,27% | 1.634,4978 | 1.639,2139 | 1.634,4978 | 0 |
| 01 Mai 2024 | 1.634,8611 | -9,14 | -0,56% | 1.645,8505 | 1.645,051 | 1.634,8611 | 0 |
| 30 Abr 2024 | 1.644,0021 | 2,39 | 0,15% | 1.645,0586 | 1.645,0586 | 1.644,0021 | 0 |
| 29 Abr 2024 | 1.641,6156 | 2,47 | 0,15% | 1.642,2636 | 1.641,9183 | 1.641,6156 | 0 |
| 28 Abr 2024 | 1.639,1415 | 0,00 | 0,00% | 1.639,1415 | 1.639,1415 | 1.639,1415 | 0 |
| 27 Abr 2024 | 1.639,1415 | -0,86 | -0,05% | 1.639,1415 | 1.640,0023 | 1.639,1415 | 0 |
| 26 Abr 2024 | 1.640,0023 | 1,24 | 0,08% | 1.637,6702 | 1.640,0023 | 1.637,6702 | 0 |
| 25 Abr 2024 | 1.638,7591 | 9,19 | 0,56% | 1.630,3101 | 1.638,7591 | 1.630,3101 | 0 |
| 24 Abr 2024 | 1.629,5701 | 10,24 | 0,63% | 1.623,7596 | 1.629,5701 | 1.623,7596 | 0 |
| 23 Abr 2024 | 1.619,3326 | 3,39 | 0,21% | 1.618,42 | 1.619,3326 | 1.618,42 | 0 |
| 22 Abr 2024 | 1.615,9383 | -13,15 | -0,81% | 1.619,9015 | 1.619,9015 | 1.615,9383 | 0 |
| 21 Abr 2024 | 1.629,0871 | 0,00 | 0,00% | 1.629,0871 | 1.629,0871 | 1.629,0871 | 0 |
| 20 Abr 2024 | 1.629,0871 | 0,00 | 0,00% | 1.629,0871 | 1.629,0871 | 1.629,0871 | 0 |
| 19 Abr 2024 | 1.629,0871 | -5,68 | -0,35% | 1.633,6376 | 1.633,6376 | 1.629,0871 | 0 |
| 18 Abr 2024 | 1.634,7643 | 7,94 | 0,49% | 1.626,6434 | 1.634,7643 | 1.626,6434 | 0 |
| 17 Abr 2024 | 1.626,8237 | -3,44 | -0,21% | 1.628,794 | 1.631,3081 | 1.626,8237 | 0 |
| 16 Abr 2024 | 1.630,2629 | -5,67 | -0,35% | 1.635,4116 | 1.635,4116 | 1.630,2629 | 0 |
| 15 Abr 2024 | 1.635,929 | 3,27 | 0,20% | 1.631,3997 | 1.635,929 | 1.631,3711 | 0 |
| 14 Abr 2024 | 1.632,6602 | 0,00 | 0,00% | 1.632,6602 | 1.632,6602 | 1.632,6602 | 0 |
| 13 Abr 2024 | 1.632,6602 | 0,00 | 0,00% | 1.632,6602 | 1.632,6602 | 1.632,6602 | 0 |
| 12 Abr 2024 | 1.632,6602 | -9,49 | -0,58% | 1.645,3814 | 1.645,3814 | 1.632,6602 | 0 |
| 11 Abr 2024 | 1.642,1519 | -21,46 | -1,29% | 1.661,0938 | 1.661,0938 | 1.642,1519 | 0 |
| 10 Abr 2024 | 1.663,6081 | 1,76 | 0,11% | 1.662,3082 | 1.663,6081 | 1.662,3082 | 0 |
| 09 Abr 2024 | 1.661,8523 | 8,25 | 0,50% | 1.653,6341 | 1.661,8523 | 1.653,6341 | 0 |
| 08 Abr 2024 | 1.653,6052 | 0,32 | 0,02% | 1.653,9066 | 1.654,521 | 1.653,6052 | 0 |
| 07 Abr 2024 | 1.653,2805 | 0,14 | 0,01% | 1.653,2805 | 1.653,2805 | 1.653,1361 | 0 |
| 06 Abr 2024 | 1.653,1361 | 0,00 | 0,00% | 1.653,1361 | 1.653,1361 | 1.653,1361 | 0 |
| 05 Abr 2024 | 1.653,1361 | -4,97 | -0,30% | 1.659,4538 | 1.659,4538 | 1.653,1361 | 0 |
| 04 Abr 2024 | 1.658,1095 | 10,90 | 0,66% | 1.647,17 | 1.658,1095 | 1.647,17 | 0 |
| 03 Abr 2024 | 1.647,2084 | 0,95 | 0,06% | 1.643,3846 | 1.647,2084 | 1.643,3846 | 0 |
| 02 Abr 2024 | 1.646,258 | -8,22 | -0,50% | 1.645,8056 | 1.654,4804 | 1.645,8056 | 0 |
| 01 Abr 2024 | 1.654,4804 | 2,21 | 0,13% | 1.654,4804 | 1.654,4804 | 1.654,4804 | 0 |
| 31 Mar 2024 | 1.652,2654 | 0,00 | 0,00% | 1.652,2654 | 1.652,2654 | 1.652,2654 | 0 |
| 30 Mar 2024 | 1.652,2654 | -0,77 | -0,05% | 1.652,2654 | 1.653,0385 | 1.652,2654 | 0 |
| 29 Mar 2024 | 1.653,0385 | 0,19 | 0,01% | 1.654,9421 | 1.654,6998 | 1.653,0385 | 0 |
