Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPMGA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.669,0134 | -3,06 | -0,05% | 5.673,7504 | 5.673,7504 | 5.669,0134 | 0 |
| 25 Jun 2024 | 5.672,0711 | -0,27 | 0,00% | 5.681,1935 | 5.681,1935 | 5.672,0711 | 0 |
| 24 Jun 2024 | 5.672,3445 | -45,22 | -0,79% | 5.717,3594 | 5.717,3594 | 5.672,3445 | 0 |
| 23 Jun 2024 | 5.717,5622 | -1,45 | -0,03% | 5.717,5622 | 5.719,0159 | 5.717,5622 | 0 |
| 22 Jun 2024 | 5.719,0159 | 0,34 | 0,01% | 5.719,0159 | 5.719,0159 | 5.719,0159 | 0 |
| 21 Jun 2024 | 5.718,6779 | -1,56 | -0,03% | 5.715,2987 | 5.718,6779 | 5.715,2987 | 0 |
| 20 Jun 2024 | 5.720,2337 | -7,15 | -0,12% | 5.722,1627 | 5.722,1627 | 5.720,2337 | 0 |
| 19 Jun 2024 | 5.727,3809 | 44,55 | 0,78% | 5.679,4315 | 5.727,3809 | 5.679,4315 | 0 |
| 18 Jun 2024 | 5.682,8272 | 4,64 | 0,08% | 5.682,4571 | 5.682,8272 | 5.682,4571 | 0 |
| 17 Jun 2024 | 5.678,1886 | 23,51 | 0,42% | 5.642,9824 | 5.678,1886 | 5.642,9824 | 0 |
| 16 Jun 2024 | 5.654,6753 | 0,00 | 0,00% | 5.654,6753 | 5.654,6753 | 5.654,6753 | 0 |
| 15 Jun 2024 | 5.654,6753 | 0,00 | 0,00% | 5.654,6753 | 5.654,6753 | 5.654,6753 | 0 |
| 14 Jun 2024 | 5.654,6753 | -77,22 | -1,35% | 5.743,4338 | 5.743,4338 | 5.654,6753 | 0 |
| 13 Jun 2024 | 5.731,8952 | 64,76 | 1,14% | 5.656,1019 | 5.731,8952 | 5.656,1019 | 0 |
| 12 Jun 2024 | 5.667,1328 | -11,19 | -0,20% | 5.671,7568 | 5.671,7568 | 5.667,1328 | 0 |
| 11 Jun 2024 | 5.678,3233 | -50,15 | -0,88% | 5.730,2659 | 5.730,2659 | 5.678,3233 | 0 |
| 10 Jun 2024 | 5.728,4709 | 61,51 | 1,09% | 5.695,2274 | 5.728,4709 | 5.699,0962 | 0 |
| 09 Jun 2024 | 5.666,9603 | 0,00 | 0,00% | 5.666,9603 | 5.666,9603 | 5.666,9603 | 0 |
| 08 Jun 2024 | 5.666,9603 | -0,77 | -0,01% | 5.666,9603 | 5.667,726 | 5.666,9603 | 0 |
| 07 Jun 2024 | 5.667,726 | -46,63 | -0,82% | 5.713,2791 | 5.713,2791 | 5.667,726 | 0 |
| 06 Jun 2024 | 5.714,3528 | 13,74 | 0,24% | 5.703,4958 | 5.718,1812 | 5.703,4958 | 0 |
| 05 Jun 2024 | 5.700,612 | 22,92 | 0,40% | 5.677,6298 | 5.700,612 | 5.677,6298 | 0 |
| 04 Jun 2024 | 5.677,6965 | -0,53 | -0,01% | 5.678,8297 | 5.678,8297 | 5.677,6965 | 0 |
| 03 Jun 2024 | 5.678,2297 | 28,68 | 0,51% | 5.662,2946 | 5.678,2297 | 5.662,2946 | 0 |
| 02 Jun 2024 | 5.649,5519 | 0,00 | 0,00% | 5.649,5519 | 5.649,5519 | 5.649,5519 | 0 |
| 01 Jun 2024 | 5.649,5519 | 0,00 | 0,00% | 5.649,5519 | 5.649,5519 | 5.649,5519 | 0 |
| 31 Mai 2024 | 5.649,5519 | -16,04 | -0,28% | 5.664,7235 | 5.664,7235 | 5.649,5519 | 0 |
| 30 Mai 2024 | 5.665,5891 | 23,97 | 0,42% | 5.643,374 | 5.665,5891 | 5.643,374 | 0 |
| 29 Mai 2024 | 5.641,6163 | -49,46 | -0,87% | 5.689,9723 | 5.689,9723 | 5.641,6163 | 0 |
| 28 Mai 2024 | 5.691,076 | 36,17 | 0,64% | 5.660,9207 | 5.691,9459 | 5.660,9207 | 0 |
| 27 Mai 2024 | 5.654,9051 | 17,73 | 0,31% | 5.640,9804 | 5.654,9051 | 5.640,9804 | 0 |
| 26 Mai 2024 | 5.637,1743 | 0,00 | 0,00% | 5.637,1743 | 5.637,1743 | 5.637,1743 | 0 |
| 25 Mai 2024 | 5.637,1743 | -1,65 | -0,03% | 5.637,1743 | 5.638,8284 | 5.637,1743 | 0 |
| 24 Mai 2024 | 5.638,8284 | 2,50 | 0,04% | 5.640,1373 | 5.640,1373 | 5.636,1823 | 0 |
| 23 Mai 2024 | 5.636,3316 | -2,28 | -0,04% | 5.643,5835 | 5.643,5835 | 5.636,3316 | 0 |
| 22 Mai 2024 | 5.638,6144 | 16,43 | 0,29% | 5.626,2001 | 5.638,6144 | 5.624,817 | 0 |
| 21 Mai 2024 | 5.622,1845 | -11,62 | -0,21% | 5.632,9458 | 5.632,9458 | 5.622,1845 | 0 |
| 20 Mai 2024 | 5.633,8028 | 28,06 | 0,50% | 5.610,8828 | 5.633,8028 | 5.610,8828 | 0 |
| 19 Mai 2024 | 5.605,7422 | 1,54 | 0,03% | 5.605,7422 | 5.605,7422 | 5.605,7422 | 0 |
| 18 Mai 2024 | 5.604,2051 | 0,00 | 0,00% | 5.604,2051 | 5.604,2051 | 5.604,2051 | 0 |
| 17 Mai 2024 | 5.604,2051 | 5,59 | 0,10% | 5.599,6315 | 5.604,2051 | 5.599,6315 | 0 |
| 16 Mai 2024 | 5.598,6198 | 21,96 | 0,39% | 5.579,0314 | 5.598,6198 | 5.579,0314 | 0 |
| 15 Mai 2024 | 5.576,6586 | 17,45 | 0,31% | 5.562,6996 | 5.576,6586 | 5.562,6996 | 0 |
| 14 Mai 2024 | 5.559,2061 | 14,70 | 0,27% | 5.548,8961 | 5.559,2061 | 5.550,2849 | 0 |
| 13 Mai 2024 | 5.544,5084 | 0,48 | 0,01% | 5.544,8008 | 5.547,0581 | 5.544,5084 | 0 |
| 12 Mai 2024 | 5.544,0272 | -1,32 | -0,02% | 5.544,0272 | 5.545,3488 | 5.544,0272 | 0 |
| 11 Mai 2024 | 5.545,3488 | 0,87 | 0,02% | 5.545,3488 | 5.545,3488 | 5.544,4784 | 0 |
| 10 Mai 2024 | 5.544,4784 | 18,42 | 0,33% | 5.530,0984 | 5.544,4784 | 5.530,0984 | 0 |
| 09 Mai 2024 | 5.526,0546 | -17,36 | -0,31% | 5.544,5107 | 5.544,5107 | 5.526,0546 | 0 |
| 08 Mai 2024 | 5.543,415 | -11,17 | -0,20% | 5.543,2191 | 5.543,415 | 5.543,2191 | 0 |
| 07 Mai 2024 | 5.554,5847 | -11,90 | -0,21% | 5.561,6794 | 5.561,6794 | 5.554,5847 | 0 |
| 06 Mai 2024 | 5.566,4843 | 38,51 | 0,70% | 5.528,6808 | 5.566,4843 | 5.528,2941 | 0 |
| 05 Mai 2024 | 5.527,972 | -15,83 | -0,29% | 5.527,972 | 5.543,8022 | 5.527,972 | 0 |
| 04 Mai 2024 | 5.543,8022 | 3,24 | 0,06% | 5.543,8022 | 5.543,8022 | 5.543,8022 | 0 |
| 03 Mai 2024 | 5.540,5642 | 12,22 | 0,22% | 5.527,5354 | 5.540,5642 | 5.527,5354 | 0 |
| 02 Mai 2024 | 5.528,3431 | -12,62 | -0,23% | 5.539,7353 | 5.539,7353 | 5.528,3431 | 0 |
| 01 Mai 2024 | 5.540,9665 | -25,96 | -0,47% | 5.574,162 | 5.571,8131 | 5.540,9665 | 0 |
| 30 Abr 2024 | 5.566,9259 | -2,08 | -0,04% | 5.580,7795 | 5.580,7795 | 5.566,9259 | 0 |
| 29 Abr 2024 | 5.569,0015 | 10,34 | 0,19% | 5.569,2208 | 5.569,3835 | 5.569,0015 | 0 |
| 28 Abr 2024 | 5.558,6656 | 0,00 | 0,00% | 5.558,6656 | 5.558,6656 | 5.558,6656 | 0 |
| 27 Abr 2024 | 5.558,6656 | -2,92 | -0,05% | 5.558,6656 | 5.561,5846 | 5.558,6656 | 0 |
| 26 Abr 2024 | 5.561,5846 | 12,90 | 0,23% | 5.544,9999 | 5.561,5846 | 5.544,9999 | 0 |
| 25 Abr 2024 | 5.548,6866 | 26,30 | 0,48% | 5.524,7332 | 5.548,6866 | 5.524,7332 | 0 |
| 24 Abr 2024 | 5.522,3863 | 42,82 | 0,78% | 5.494,2562 | 5.522,3863 | 5.494,2562 | 0 |
| 23 Abr 2024 | 5.479,5633 | 24,08 | 0,44% | 5.463,9551 | 5.479,5633 | 5.463,9551 | 0 |
| 22 Abr 2024 | 5.455,4817 | -25,92 | -0,47% | 5.451,5153 | 5.455,4817 | 5.451,5153 | 0 |
| 21 Abr 2024 | 5.481,4036 | 0,00 | 0,00% | 5.481,4036 | 5.481,4036 | 5.481,4036 | 0 |
| 20 Abr 2024 | 5.481,4036 | 0,00 | 0,00% | 5.481,4036 | 5.481,4036 | 5.481,4036 | 0 |
| 19 Abr 2024 | 5.481,4036 | -5,77 | -0,11% | 5.483,1644 | 5.483,1644 | 5.481,4036 | 0 |
| 18 Abr 2024 | 5.487,1704 | 38,42 | 0,71% | 5.448,2428 | 5.487,1704 | 5.448,2428 | 0 |
| 17 Abr 2024 | 5.448,7515 | -22,41 | -0,41% | 5.465,3951 | 5.465,3951 | 5.448,7515 | 0 |
| 16 Abr 2024 | 5.471,1566 | -7,81 | -0,14% | 5.477,1414 | 5.477,1414 | 5.471,1566 | 0 |
| 15 Abr 2024 | 5.478,9705 | -14,26 | -0,26% | 5.489,5309 | 5.489,3704 | 5.478,9705 | 0 |
| 14 Abr 2024 | 5.493,2256 | 0,00 | 0,00% | 5.493,2256 | 5.493,2256 | 5.493,2256 | 0 |
| 13 Abr 2024 | 5.493,2256 | 0,00 | 0,00% | 5.493,2256 | 5.493,2256 | 5.493,2256 | 0 |
| 12 Abr 2024 | 5.493,2256 | 4,25 | 0,08% | 5.498,1007 | 5.498,1007 | 5.493,2256 | 0 |
| 11 Abr 2024 | 5.488,977 | -45,47 | -0,82% | 5.526,0869 | 5.526,0869 | 5.488,977 | 0 |
| 10 Abr 2024 | 5.534,4515 | 3,41 | 0,06% | 5.532,3693 | 5.534,4515 | 5.532,3693 | 0 |
| 09 Abr 2024 | 5.531,0457 | 13,20 | 0,24% | 5.518,0048 | 5.531,0457 | 5.518,0048 | 0 |
| 08 Abr 2024 | 5.517,8441 | -44,34 | -0,80% | 5.564,1331 | 5.564,1331 | 5.517,8441 | 0 |
| 07 Abr 2024 | 5.562,1887 | -6,39 | -0,11% | 5.562,1887 | 5.568,578 | 5.562,1887 | 0 |
| 06 Abr 2024 | 5.568,578 | 6,88 | 0,12% | 5.568,578 | 5.568,578 | 5.561,7028 | 0 |
| 05 Abr 2024 | 5.561,7028 | 38,23 | 0,69% | 5.527,9165 | 5.565,5924 | 5.527,9165 | 0 |
| 04 Abr 2024 | 5.523,4709 | 53,19 | 0,97% | 5.470,5961 | 5.523,4709 | 5.470,5961 | 0 |
| 03 Abr 2024 | 5.470,2769 | -5,43 | -0,10% | 5.466,4012 | 5.470,2769 | 5.466,4012 | 0 |
| 02 Abr 2024 | 5.475,7031 | -41,18 | -0,75% | 5.474,3266 | 5.516,886 | 5.474,3266 | 0 |
| 01 Abr 2024 | 5.516,886 | 7,39 | 0,13% | 5.516,886 | 5.516,886 | 5.516,886 | 0 |
| 31 Mar 2024 | 5.509,5001 | 0,00 | 0,00% | 5.509,5001 | 5.509,5001 | 5.509,5001 | 0 |
| 30 Mar 2024 | 5.509,5001 | -2,58 | -0,05% | 5.509,5001 | 5.512,0781 | 5.509,5001 | 0 |
| 29 Mar 2024 | 5.512,0781 | -14,85 | -0,27% | 5.534,0459 | 5.534,1108 | 5.512,0781 | 0 |
