Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas WBTCGBP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 48.918,91 | -1.391,89 | -2,77% | 50.203,02 | 50.541,54 | 48.021,07 | 239,00 |
| 09 Mai 2024 | 50.310,80 | 1.439,77 | 2,95% | 48.991,33 | 53.160,17 | 48.506,73 | 178,00 |
| 08 Mai 2024 | 48.871,03 | -1.024,41 | -2,05% | 49.850,43 | 50.325,62 | 48.271,75 | 236,00 |
| 07 Mai 2024 | 49.895,44 | -391,74 | -0,78% | 50.344,61 | 51.252,09 | 49.796,83 | 319,00 |
| 06 Mai 2024 | 50.287,18 | -722,78 | -1,42% | 50.821,09 | 54.869,16 | 49.998,96 | 294,00 |
| 05 Mai 2024 | 51.009,96 | 177,32 | 0,35% | 50.952,65 | 55.754,38 | 48.656,43 | 80,00 |
| 04 Mai 2024 | 50.832,64 | 671,66 | 1,34% | 50.072,80 | 54.364,10 | 49.884,91 | 153,00 |
| 03 Mai 2024 | 50.160,98 | 2.947,87 | 6,24% | 47.190,57 | 50.507,06 | 46.915,34 | 949,00 |
| 02 Mai 2024 | 47.213,11 | 601,40 | 1,29% | 46.594,15 | 47.663,21 | 45.529,63 | 525,00 |
| 01 Mai 2024 | 46.611,71 | -2.000,34 | -4,11% | 48.530,80 | 50.483,64 | 45.329,73 | 692,00 |
| 30 Abr 2024 | 48.612,05 | -2.194,71 | -4,32% | 50.821,09 | 55.046,70 | 47.470,45 | 326,00 |
| 29 Abr 2024 | 50.806,75 | 390,01 | 0,77% | 52.388,49 | 54.869,16 | 49.476,30 | 423,00 |
| 28 Abr 2024 | 50.416,74 | -23,85 | -0,05% | 50.344,03 | 51.201,87 | 50.230,97 | 381,00 |
| 27 Abr 2024 | 50.440,59 | -625,91 | -1,23% | 51.069,10 | 51.172,48 | 48.447,09 | 504,00 |
| 26 Abr 2024 | 51.066,50 | -493,72 | -0,96% | 51.571,48 | 52.384,02 | 50.725,16 | 271,00 |
| 25 Abr 2024 | 51.560,21 | -37,48 | -0,07% | 51.633,46 | 52.166,15 | 50.205,48 | 192,00 |
| 24 Abr 2024 | 51.597,69 | -1.762,82 | -3,30% | 53.521,71 | 53.875,32 | 51.124,16 | 273,00 |
| 23 Abr 2024 | 53.360,52 | -838,67 | -1,55% | 54.107,08 | 55.089,71 | 50.769,28 | 333,00 |
| 22 Abr 2024 | 54.199,19 | 1.630,65 | 3,10% | 52.388,49 | 58.254,12 | 50.715,32 | 90,00 |
| 21 Abr 2024 | 52.568,53 | -32,35 | -0,06% | 52.586,22 | 53.341,35 | 52.134,22 | 89,00 |
| 20 Abr 2024 | 52.600,88 | 677,95 | 1,31% | 51.769,61 | 56.160,94 | 51.205,74 | 205,00 |
| 19 Abr 2024 | 51.922,93 | 816,96 | 1,60% | 50.960,34 | 52.625,05 | 48.414,47 | 453,00 |
| 18 Abr 2024 | 51.105,97 | 1.639,99 | 3,32% | 49.375,77 | 51.482,10 | 48.802,44 | 748,00 |
| 17 Abr 2024 | 49.465,98 | -1.910,65 | -3,72% | 51.350,11 | 51.934,76 | 48.162,48 | 445,00 |
| 16 Abr 2024 | 51.376,63 | 326,50 | 0,64% | 50.969,71 | 51.788,13 | 49.710,83 | 356,00 |
| 15 Abr 2024 | 51.050,13 | -1.857,63 | -3,51% | 52.388,49 | 53.618,35 | 50.393,43 | 616,00 |
| 14 Abr 2024 | 52.907,76 | 163,59 | 0,31% | 52.388,49 | 53.178,45 | 50.715,32 | 573,00 |
| 13 Abr 2024 | 52.744,17 | -1.456,33 | -2,69% | 54.193,86 | 54.834,48 | 50.118,74 | 781,00 |
| 12 Abr 2024 | 54.200,51 | -1.620,83 | -2,90% | 55.813,01 | 56.955,94 | 53.141,53 | 332,00 |
| 11 Abr 2024 | 55.821,33 | -410,61 | -0,73% | 56.138,60 | 56.801,08 | 55.617,40 | 309,00 |
| 10 Abr 2024 | 56.231,94 | 1.715,22 | 3,15% | 54.556,64 | 58.219,08 | 53.799,64 | 448,00 |
| 09 Abr 2024 | 54.516,72 | -2.084,01 | -3,68% | 56.498,63 | 56.582,62 | 54.001,64 | 519,00 |
| 08 Abr 2024 | 56.600,73 | 1.832,62 | 3,35% | 52.250,17 | 57.607,98 | 51.536,96 | 729,00 |
| 07 Abr 2024 | 54.768,11 | 447,05 | 0,82% | 54.262,33 | 55.305,84 | 54.262,33 | 162,00 |
| 06 Abr 2024 | 54.321,06 | 656,74 | 1,22% | 53.575,47 | 54.899,77 | 53.293,60 | 131,00 |
| 05 Abr 2024 | 53.664,32 | -499,50 | -0,92% | 54.155,79 | 54.369,49 | 52.527,94 | 496,00 |
| 04 Abr 2024 | 54.163,82 | 1.874,17 | 3,58% | 52.250,17 | 54.696,99 | 51.536,96 | 403,00 |
| 03 Abr 2024 | 52.289,66 | 209,98 | 0,40% | 52.093,59 | 53.045,65 | 51.441,12 | 122,00 |
| 02 Abr 2024 | 52.079,67 | -3.536,66 | -6,36% | 55.603,24 | 55.603,24 | 51.462,84 | 479,00 |
| 01 Abr 2024 | 55.616,33 | -432,49 | -0,77% | 55.052,36 | 56.338,93 | 54.408,88 | 164,00 |
| 31 Mar 2024 | 56.048,82 | 986,63 | 1,79% | 55.111,85 | 56.183,25 | 55.111,85 | 242,00 |
| 30 Mar 2024 | 55.062,19 | -321,30 | -0,58% | 55.391,05 | 55.634,44 | 54.986,54 | 151,00 |
| 29 Mar 2024 | 55.383,49 | -709,04 | -1,26% | 56.025,99 | 59.592,77 | 54.736,61 | 221,00 |
| 28 Mar 2024 | 56.092,53 | 1.245,25 | 2,27% | 55.052,36 | 56.545,37 | 54.539,08 | 264,00 |
| 27 Mar 2024 | 54.847,28 | -280,94 | -0,51% | 55.027,49 | 56.231,52 | 53.112,31 | 361,00 |
| 26 Mar 2024 | 55.128,22 | 238,88 | 0,44% | 54.884,16 | 56.027,93 | 54.678,40 | 256,00 |
| 25 Mar 2024 | 54.889,35 | 1.462,74 | 2,74% | 53.019,40 | 56.431,59 | 52.398,27 | 370,00 |
| 24 Mar 2024 | 53.426,61 | 2.347,29 | 4,60% | 51.047,34 | 53.551,78 | 50.733,27 | 299,00 |
| 23 Mar 2024 | 51.079,32 | 696,37 | 1,38% | 50.553,29 | 53.933,43 | 49.984,64 | 140,00 |
| 22 Mar 2024 | 50.382,95 | -1.307,38 | -2,53% | 51.791,60 | 54.154,14 | 49.498,20 | 268,00 |
| 21 Mar 2024 | 51.690,33 | -1.374,38 | -2,59% | 53.019,40 | 53.312,92 | 51.450,19 | 548,00 |
| 20 Mar 2024 | 53.064,71 | 4.423,63 | 9,09% | 48.775,61 | 53.174,95 | 47.726,94 | 486,00 |
| 19 Mar 2024 | 48.641,09 | -4.377,38 | -8,26% | 52.989,13 | 53.228,30 | 48.548,83 | 939,00 |
| 18 Mar 2024 | 53.018,46 | -425,87 | -0,80% | 35.851,02 | 56.329,83 | 35.804,54 | 532,00 |
| 17 Mar 2024 | 53.444,33 | 2.307,83 | 4,51% | 51.638,84 | 58.516,93 | 50.813,94 | 266,00 |
| 16 Mar 2024 | 51.136,50 | -3.408,21 | -6,25% | 54.330,38 | 54.742,61 | 50.881,53 | 259,00 |
| 15 Mar 2024 | 54.544,71 | -1.507,06 | -2,69% | 35.851,02 | 55.089,90 | 35.804,54 | 750,00 |
| 14 Mar 2024 | 56.051,77 | -796,08 | -1,40% | 60.793,94 | 60.793,94 | 54.001,64 | 241,00 |
| 13 Mar 2024 | 56.847,85 | 1.381,87 | 2,49% | 55.470,32 | 57.150,20 | 55.373,25 | 343,00 |
| 12 Mar 2024 | 55.465,98 | -119,31 | -0,21% | 55.713,19 | 56.980,16 | 54.114,29 | 709,00 |
| 11 Mar 2024 | 55.585,29 | 2.289,62 | 4,30% | 35.851,02 | 56.721,06 | 35.804,54 | 1.162,00 |
| 10 Mar 2024 | 53.295,67 | 61,77 | 0,12% | 53.233,83 | 54.118,20 | 52.963,73 | 312,00 |
| 09 Mar 2024 | 53.233,90 | 81,90 | 0,15% | 53.124,22 | 53.506,17 | 50.590,56 | 110,00 |
| 08 Mar 2024 | 53.152,00 | 669,08 | 1,27% | 52.393,29 | 54.075,60 | 51.757,01 | 538,00 |
| 07 Mar 2024 | 52.482,92 | 546,68 | 1,05% | 52.114,12 | 53.134,80 | 51.682,56 | 466,00 |
| 06 Mar 2024 | 51.936,24 | 1.146,23 | 2,26% | 50.270,46 | 53.221,45 | 49.536,30 | 755,00 |
| 05 Mar 2024 | 50.790,01 | -2.525,71 | -4,74% | 53.730,37 | 54.007,41 | 44.185,91 | 884,00 |
| 04 Mar 2024 | 53.315,72 | 3.612,48 | 7,27% | 35.851,02 | 53.800,98 | 35.804,54 | 869,00 |
| 03 Mar 2024 | 49.703,23 | 736,62 | 1,50% | 48.926,57 | 49.934,99 | 48.596,83 | 179,00 |
| 02 Mar 2024 | 48.966,62 | -424,78 | -0,86% | 49.325,08 | 49.325,08 | 47.278,54 | 167,00 |
| 01 Mar 2024 | 49.391,39 | 780,47 | 1,61% | 48.404,19 | 50.278,05 | 48.128,37 | 343,00 |
| 29 Fev 2024 | 48.610,92 | 344,34 | 0,71% | 48.101,09 | 49.821,06 | 46.492,78 | 868,00 |
| 28 Fev 2024 | 48.266,58 | 3.581,85 | 8,02% | 44.752,64 | 50.258,88 | 44.503,02 | 1.521,00 |
| 27 Fev 2024 | 44.684,73 | 1.917,75 | 4,48% | 42.797,14 | 45.028,76 | 42.002,82 | 663,00 |
| 26 Fev 2024 | 42.766,98 | 1.758,66 | 4,29% | 35.851,02 | 43.093,92 | 35.804,54 | 469,00 |
| 25 Fev 2024 | 41.008,32 | -890,98 | -2,13% | 40.756,14 | 43.394,97 | 40.508,31 | 218,00 |
| 24 Fev 2024 | 41.899,30 | 1.751,79 | 4,36% | 40.020,47 | 41.899,30 | 39.819,65 | 337,00 |
| 23 Fev 2024 | 40.147,50 | -315,04 | -0,78% | 40.583,87 | 43.773,97 | 39.848,69 | 277,00 |
| 22 Fev 2024 | 40.462,55 | -598,53 | -1,46% | 40.979,68 | 41.082,20 | 40.331,93 | 534,00 |
| 21 Fev 2024 | 41.061,07 | -332,99 | -0,80% | 41.468,07 | 41.506,60 | 40.136,28 | 469,00 |
| 20 Fev 2024 | 41.394,06 | 307,26 | 0,75% | 41.236,13 | 41.799,86 | 40.356,47 | 294,00 |
| 19 Fev 2024 | 41.086,80 | -199,07 | -0,48% | 35.851,02 | 45.001,06 | 35.804,54 | 707,00 |
| 18 Fev 2024 | 41.285,88 | 247,79 | 0,60% | 40.994,72 | 43.060,78 | 40.681,35 | 411,00 |
| 17 Fev 2024 | 41.038,08 | -243,80 | -0,59% | 41.233,43 | 42.695,42 | 40.184,05 | 130,00 |
| 16 Fev 2024 | 41.281,88 | 271,45 | 0,66% | 41.115,87 | 41.611,64 | 40.918,14 | 464,00 |
| 15 Fev 2024 | 41.010,42 | -13,62 | -0,03% | 41.068,32 | 41.832,50 | 40.660,17 | 344,00 |
| 14 Fev 2024 | 41.024,04 | 1.636,79 | 4,16% | 39.394,77 | 41.739,77 | 39.070,60 | 289,00 |
| 13 Fev 2024 | 39.387,26 | 2,52 | 0,01% | 39.397,40 | 42.944,98 | 38.429,28 | 314,00 |
| 12 Fev 2024 | 39.384,74 | 1.699,74 | 4,51% | 35.851,02 | 39.656,97 | 35.804,54 | 441,00 |
| 11 Fev 2024 | 37.685,00 | 256,02 | 0,68% | 37.446,30 | 38.545,78 | 37.287,29 | 453,00 |
| 10 Fev 2024 | 37.428,98 | 648,62 | 1,76% | 36.804,64 | 37.749,36 | 36.556,79 | 96,00 |
