Cotações Históricas BCHGBP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 450,19 | 23,39 | 5,48% | 426,60 | 463,29 | 418,09 | 1.162,00 |
27 Mar 2024 | 426,80 | 47,33 | 12,47% | 377,93 | 437,37 | 377,93 | 514,00 |
26 Mar 2024 | 379,47 | -3,10 | -0,81% | 382,86 | 388,04 | 365,00 | 155,00 |
25 Mar 2024 | 382,57 | -2,12 | -0,55% | 382,86 | 398,41 | 374,63 | 281,00 |
24 Mar 2024 | 384,69 | 23,69 | 6,56% | 362,48 | 397,62 | 354,13 | 559,00 |
23 Mar 2024 | 361,00 | 18,91 | 5,53% | 340,85 | 377,62 | 333,84 | 648,00 |
22 Mar 2024 | 342,09 | 14,06 | 4,29% | 327,13 | 343,82 | 312,36 | 195,00 |
21 Mar 2024 | 328,03 | 8,05 | 2,52% | 320,86 | 340,58 | 318,52 | 116,00 |
20 Mar 2024 | 319,98 | 36,18 | 12,75% | 283,21 | 323,91 | 275,48 | 100,00 |
19 Mar 2024 | 283,80 | -31,75 | -10,06% | 317,98 | 322,51 | 277,99 | 220,00 |
18 Mar 2024 | 315,55 | -1,52 | -0,48% | 314,26 | 320,40 | 302,10 | 51,00 |
17 Mar 2024 | 317,07 | 12,07 | 3,96% | 308,20 | 319,83 | 291,59 | 63,00 |
16 Mar 2024 | 305,00 | -22,28 | -6,81% | 328,22 | 329,13 | 300,75 | 87,00 |
15 Mar 2024 | 327,28 | -19,01 | -5,49% | 345,63 | 349,01 | 301,16 | 138,00 |
14 Mar 2024 | 346,29 | 1,55 | 0,45% | 344,04 | 365,73 | 328,29 | 178,00 |
13 Mar 2024 | 344,74 | 9,09 | 2,71% | 338,91 | 352,99 | 330,64 | 126,00 |
12 Mar 2024 | 335,65 | -12,89 | -3,70% | 343,98 | 343,98 | 322,05 | 216,00 |
11 Mar 2024 | 348,54 | 23,46 | 7,22% | 328,24 | 353,79 | 313,56 | 225,00 |
10 Mar 2024 | 325,08 | -12,27 | -3,64% | 336,39 | 346,03 | 320,00 | 141,00 |
09 Mar 2024 | 337,35 | -2,62 | -0,77% | 343,98 | 355,10 | 332,75 | 43,00 |
08 Mar 2024 | 339,97 | 1,93 | 0,57% | 340,85 | 345,78 | 325,69 | 74,00 |
07 Mar 2024 | 338,04 | 12,57 | 3,86% | 325,46 | 343,32 | 313,56 | 106,00 |
06 Mar 2024 | 325,47 | 6,47 | 2,03% | 315,63 | 340,00 | 303,43 | 171,00 |
05 Mar 2024 | 319,00 | -50,99 | -13,78% | 373,84 | 378,05 | 274,98 | 601,00 |
04 Mar 2024 | 369,99 | -2,51 | -0,67% | 369,87 | 377,15 | 343,52 | 361,00 |
03 Mar 2024 | 372,50 | -25,22 | -6,34% | 395,51 | 416,12 | 362,30 | 447,00 |
02 Mar 2024 | 397,72 | 148,65 | 59,68% | 249,91 | 399,99 | 249,91 | 904,00 |
01 Mar 2024 | 249,07 | 12,73 | 5,39% | 236,42 | 260,76 | 236,42 | 185,00 |
29 Fev 2024 | 236,34 | 7,91 | 3,46% | 230,01 | 248,92 | 227,12 | 701,00 |
28 Fev 2024 | 228,43 | -1,57 | -0,68% | 227,56 | 247,12 | 222,89 | 425,00 |
27 Fev 2024 | 230,00 | 14,58 | 6,77% | 216,46 | 247,79 | 210,01 | 604,00 |
26 Fev 2024 | 215,42 | 4,00 | 1,89% | 210,00 | 217,02 | 205,01 | 136,00 |
25 Fev 2024 | 211,42 | 0,120 | 0,06% | 213,00 | 213,69 | 210,34 | 112,00 |
24 Fev 2024 | 211,30 | 3,80 | 1,83% | 211,28 | 212,82 | 210,74 | 4,00 |
23 Fev 2024 | 207,50 | 1,52 | 0,74% | 205,75 | 210,36 | 205,75 | 23,00 |
22 Fev 2024 | 205,98 | -1,25 | -0,60% | 208,00 | 209,77 | 205,83 | 37,00 |
21 Fev 2024 | 207,23 | -2,63 | -1,25% | 210,35 | 210,50 | 202,50 | 23,00 |
20 Fev 2024 | 209,86 | -7,30 | -3,36% | 213,61 | 217,49 | 203,06 | 51,00 |
19 Fev 2024 | 217,16 | 2,08 | 0,97% | 214,56 | 217,16 | 212,02 | 24,00 |
18 Fev 2024 | 215,08 | 4,31 | 2,04% | 212,56 | 215,26 | 210,59 | 13,00 |
17 Fev 2024 | 210,77 | -7,06 | -3,24% | 217,02 | 217,02 | 205,97 | 228,00 |
16 Fev 2024 | 217,83 | 4,60 | 2,16% | 212,87 | 217,83 | 211,69 | 57,00 |
15 Fev 2024 | 213,23 | -8,26 | -3,73% | 220,67 | 221,15 | 212,50 | 94,00 |
14 Fev 2024 | 221,49 | 6,59 | 3,07% | 214,74 | 232,26 | 211,76 | 214,00 |
13 Fev 2024 | 214,90 | -5,82 | -2,64% | 221,04 | 226,88 | 212,50 | 84,00 |
12 Fev 2024 | 220,72 | 3,19 | 1,47% | 217,61 | 229,00 | 209,33 | 144,00 |
11 Fev 2024 | 217,53 | 22,71 | 11,66% | 194,78 | 222,57 | 193,87 | 682,00 |
10 Fev 2024 | 194,82 | -0,760 | -0,39% | 195,43 | 197,37 | 191,59 | 81,00 |
09 Fev 2024 | 195,58 | 1,77 | 0,91% | 194,59 | 200,76 | 194,58 | 74,00 |
08 Fev 2024 | 193,81 | 3,63 | 1,91% | 190,76 | 199,99 | 190,76 | 90,00 |
07 Fev 2024 | 190,18 | 3,52 | 1,89% | 186,86 | 190,65 | 185,97 | 65,00 |
06 Fev 2024 | 186,66 | -0,870 | -0,46% | 187,40 | 188,64 | 186,65 | 14,00 |
05 Fev 2024 | 187,53 | 2,53 | 1,37% | 186,41 | 189,43 | 186,41 | 35,00 |
04 Fev 2024 | 185,00 | -5,38 | -2,83% | 190,82 | 192,77 | 185,00 | 82,00 |
03 Fev 2024 | 190,38 | 3,78 | 2,03% | 190,00 | 191,42 | 187,50 | 24,00 |
02 Fev 2024 | 186,60 | 0,940 | 0,51% | 186,52 | 187,71 | 185,43 | 13,00 |
01 Fev 2024 | 185,66 | 0,920 | 0,50% | 184,44 | 186,96 | 184,44 | 21,00 |
31 Jan 2024 | 184,74 | -5,17 | -2,72% | 186,58 | 187,79 | 184,38 | 102,00 |
30 Jan 2024 | 189,91 | 0,050 | 0,03% | 189,91 | 192,05 | 189,56 | 53,00 |
29 Jan 2024 | 189,86 | 4,21 | 2,27% | 187,62 | 189,97 | 184,99 | 59,00 |
28 Jan 2024 | 185,65 | -6,62 | -3,44% | 192,15 | 192,15 | 184,99 | 18,00 |
27 Jan 2024 | 192,27 | 1,66 | 0,87% | 192,07 | 192,97 | 189,35 | 12,00 |
26 Jan 2024 | 190,61 | 4,36 | 2,34% | 184,96 | 190,99 | 184,95 | 28,00 |
25 Jan 2024 | 186,25 | 0,220 | 0,12% | 186,64 | 187,24 | 184,10 | 52,00 |
24 Jan 2024 | 186,03 | 5,33 | 2,95% | 180,57 | 186,36 | 180,57 | 15,00 |
23 Jan 2024 | 180,70 | -4,19 | -2,27% | 186,54 | 186,65 | 173,00 | 242,00 |
22 Jan 2024 | 184,89 | -2,11 | -1,13% | 187,00 | 187,00 | 182,42 | 54,00 |
21 Jan 2024 | 187,00 | -1,95 | -1,03% | 189,46 | 191,01 | 187,00 | 15,00 |
20 Jan 2024 | 188,95 | 3,01 | 1,62% | 185,96 | 188,97 | 185,48 | 22,00 |
19 Jan 2024 | 185,94 | -1,60 | -0,85% | 184,00 | 187,37 | 178,80 | 32,00 |
18 Jan 2024 | 187,54 | -4,72 | -2,46% | 192,38 | 192,44 | 184,62 | 55,00 |
17 Jan 2024 | 192,26 | -7,39 | -3,70% | 197,97 | 198,40 | 190,00 | 57,00 |
16 Jan 2024 | 199,65 | 4,65 | 2,38% | 197,08 | 201,79 | 196,99 | 44,00 |
15 Jan 2024 | 195,00 | 2,00 | 1,04% | 196,39 | 203,54 | 195,00 | 110,00 |
14 Jan 2024 | 193,00 | -7,31 | -3,65% | 199,50 | 201,09 | 193,00 | 38,00 |
13 Jan 2024 | 200,31 | -2,20 | -1,09% | 203,43 | 206,13 | 197,81 | 22,00 |
12 Jan 2024 | 202,51 | -14,07 | -6,50% | 216,98 | 233,76 | 197,14 | 258,00 |
11 Jan 2024 | 216,58 | 12,93 | 6,35% | 198,67 | 226,61 | 198,66 | 704,00 |
10 Jan 2024 | 203,65 | 13,29 | 6,98% | 194,24 | 204,08 | 185,00 | 96,00 |
09 Jan 2024 | 190,36 | -9,64 | -4,82% | 199,62 | 199,62 | 188,84 | 193,00 |
08 Jan 2024 | 200,00 | 17,16 | 9,39% | 181,27 | 200,00 | 174,84 | 75,00 |
07 Jan 2024 | 182,84 | -2,68 | -1,44% | 186,12 | 188,15 | 182,00 | 28,00 |
06 Jan 2024 | 185,52 | -4,10 | -2,16% | 190,00 | 190,31 | 183,50 | 33,00 |
05 Jan 2024 | 189,62 | 1,08 | 0,57% | 186,00 | 189,62 | 181,56 | 96,00 |
04 Jan 2024 | 188,54 | 3,60 | 1,95% | 186,02 | 189,31 | 184,56 | 74,00 |
03 Jan 2024 | 184,94 | -18,19 | -8,95% | 204,10 | 211,04 | 174,84 | 778,00 |
02 Jan 2024 | 203,13 | -5,88 | -2,81% | 209,47 | 211,26 | 202,00 | 112,00 |
01 Jan 2024 | 209,01 | 5,34 | 2,62% | 204,72 | 216,42 | 201,47 | 84,00 |
31 Dez 2023 | 203,67 | -10,01 | -4,68% | 212,94 | 212,95 | 200,39 | 72,00 |
30 Dez 2023 | 213,68 | 14,21 | 7,12% | 203,58 | 224,53 | 203,58 | 246,00 |