Cotações Históricas ETHGBP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 2.490,11 | 48,39 | 1,98% | 2.442,74 | 2.546,83 | 2.373,28 | 95,00 |
08 Mai 2024 | 2.441,72 | -62,44 | -2,49% | 2.494,81 | 2.509,07 | 2.410,20 | 96,00 |
07 Mai 2024 | 2.504,16 | -21,39 | -0,85% | 2.525,77 | 2.665,39 | 2.495,27 | 95,00 |
06 Mai 2024 | 2.525,55 | -68,38 | -2,64% | 2.591,70 | 2.653,08 | 2.521,16 | 94,00 |
05 Mai 2024 | 2.593,94 | 22,51 | 0,88% | 2.570,99 | 2.624,24 | 2.326,32 | 96,00 |
04 Mai 2024 | 2.571,43 | 8,89 | 0,35% | 2.563,73 | 2.621,71 | 2.519,71 | 95,00 |
03 Mai 2024 | 2.562,53 | 75,96 | 3,05% | 2.481,25 | 2.582,99 | 2.449,55 | 91,00 |
02 Mai 2024 | 2.486,57 | 32,46 | 1,32% | 2.453,76 | 2.492,19 | 2.404,13 | 99,00 |
01 Mai 2024 | 2.454,11 | -52,32 | -2,09% | 2.510,75 | 2.517,28 | 2.346,78 | 98,00 |
30 Abr 2024 | 2.506,43 | -169,93 | -6,35% | 2.678,08 | 2.704,06 | 2.431,18 | 95,00 |
29 Abr 2024 | 2.676,36 | -39,05 | -1,44% | 2.718,13 | 2.729,79 | 2.594,16 | 95,00 |
28 Abr 2024 | 2.715,41 | 12,15 | 0,45% | 2.706,61 | 2.788,49 | 2.702,46 | 97,00 |
27 Abr 2024 | 2.703,26 | 93,68 | 3,59% | 2.612,61 | 2.726,18 | 2.564,74 | 99,00 |
26 Abr 2024 | 2.609,57 | -33,16 | -1,25% | 2.641,39 | 2.644,15 | 2.590,96 | 92,00 |
25 Abr 2024 | 2.642,73 | 26,79 | 1,02% | 2.615,84 | 2.699,40 | 2.542,14 | 94,00 |
24 Abr 2024 | 2.615,94 | -84,43 | -3,13% | 2.703,74 | 2.776,45 | 2.598,79 | 94,00 |
23 Abr 2024 | 2.700,37 | 19,90 | 0,74% | 2.700,05 | 2.733,52 | 2.640,37 | 95,00 |
22 Abr 2024 | 2.680,47 | 60,49 | 2,31% | 2.616,96 | 2.735,70 | 2.609,94 | 99,00 |
21 Abr 2024 | 2.619,98 | -5,75 | -0,22% | 2.622,87 | 2.651,57 | 2.611,58 | 100,00 |
20 Abr 2024 | 2.625,72 | 64,04 | 2,50% | 2.564,75 | 2.655,24 | 2.485,50 | 97,00 |
19 Abr 2024 | 2.561,68 | -5,42 | -0,21% | 2.568,47 | 2.606,75 | 2.405,95 | 95,00 |
18 Abr 2024 | 2.567,11 | 78,88 | 3,17% | 2.490,18 | 2.655,24 | 2.460,66 | 99,00 |
17 Abr 2024 | 2.488,23 | -87,74 | -3,41% | 2.582,33 | 2.602,78 | 2.442,51 | 95,00 |
16 Abr 2024 | 2.575,97 | -8,76 | -0,34% | 2.581,07 | 2.615,39 | 2.516,02 | 87,00 |
15 Abr 2024 | 2.584,73 | -60,29 | -2,28% | 2.632,74 | 2.732,47 | 2.531,21 | 101,00 |
14 Abr 2024 | 2.645,02 | 108,30 | 4,27% | 2.541,29 | 2.674,24 | 2.342,49 | 93,00 |
13 Abr 2024 | 2.536,72 | -179,02 | -6,59% | 2.701,08 | 2.781,66 | 2.377,38 | 91,00 |
12 Abr 2024 | 2.715,74 | -167,77 | -5,82% | 2.886,64 | 2.920,56 | 2.626,86 | 93,00 |
11 Abr 2024 | 2.883,50 | -24,45 | -0,84% | 2.909,95 | 2.951,02 | 2.873,21 | 92,00 |
10 Abr 2024 | 2.907,95 | 29,66 | 1,03% | 2.881,00 | 2.915,60 | 2.829,91 | 95,00 |
09 Abr 2024 | 2.878,29 | -157,38 | -5,18% | 3.038,39 | 3.074,32 | 2.790,79 | 97,00 |
08 Abr 2024 | 3.035,67 | 209,21 | 7,40% | 2.826,97 | 3.074,32 | 2.811,41 | 91,00 |
07 Abr 2024 | 2.826,45 | 61,92 | 2,24% | 2.765,68 | 2.845,71 | 2.749,61 | 93,00 |
06 Abr 2024 | 2.764,54 | 24,58 | 0,90% | 2.737,24 | 2.782,70 | 2.724,14 | 94,00 |
05 Abr 2024 | 2.739,96 | -2,18 | -0,08% | 2.744,09 | 2.768,54 | 2.678,11 | 100,00 |
04 Abr 2024 | 2.742,14 | 2,53 | 0,09% | 2.746,75 | 2.814,18 | 2.695,54 | 95,00 |
03 Abr 2024 | 2.739,61 | 12,71 | 0,47% | 2.726,26 | 2.818,34 | 2.681,04 | 109,00 |
02 Abr 2024 | 2.726,90 | -179,82 | -6,19% | 2.905,32 | 2.909,61 | 2.698,49 | 137,00 |
01 Abr 2024 | 2.906,72 | -91,31 | -3,05% | 2.999,08 | 3.001,64 | 2.824,93 | 138,00 |
31 Mar 2024 | 2.998,04 | 81,89 | 2,81% | 2.915,22 | 3.036,48 | 2.914,07 | 137,00 |
30 Mar 2024 | 2.916,15 | 4,14 | 0,14% | 2.913,12 | 2.959,16 | 2.882,56 | 130,00 |
29 Mar 2024 | 2.912,01 | -23,87 | -0,81% | 2.935,68 | 2.952,86 | 2.871,56 | 138,00 |
28 Mar 2024 | 2.935,88 | 48,72 | 1,69% | 2.884,27 | 2.980,45 | 2.868,32 | 140,00 |
27 Mar 2024 | 2.887,16 | -77,95 | -2,63% | 2.962,54 | 3.006,31 | 2.865,18 | 127,00 |
26 Mar 2024 | 2.965,11 | -1,25 | -0,04% | 2.970,91 | 3.035,11 | 2.915,17 | 135,00 |
25 Mar 2024 | 2.966,35 | 127,98 | 4,51% | 2.837,14 | 3.012,15 | 2.830,08 | 132,00 |
24 Mar 2024 | 2.838,38 | 83,85 | 3,04% | 2.750,96 | 2.849,99 | 2.732,79 | 140,00 |
23 Mar 2024 | 2.754,53 | -2,89 | -0,10% | 2.765,12 | 2.834,13 | 2.666,20 | 135,00 |
22 Mar 2024 | 2.757,42 | -85,52 | -3,01% | 2.850,32 | 2.925,24 | 2.664,73 | 133,00 |
21 Mar 2024 | 2.842,94 | 13,75 | 0,49% | 2.826,78 | 2.906,38 | 2.769,71 | 140,00 |
20 Mar 2024 | 2.829,18 | 247,23 | 9,58% | 2.579,07 | 2.832,95 | 2.519,89 | 134,00 |
19 Mar 2024 | 2.581,96 | -270,18 | -9,47% | 2.903,36 | 2.903,36 | 2.544,21 | 135,00 |
18 Mar 2024 | 2.852,14 | -95,86 | -3,25% | 2.949,70 | 2.949,70 | 2.825,35 | 136,00 |
17 Mar 2024 | 2.948,00 | 79,36 | 2,77% | 2.873,49 | 2.972,30 | 2.803,36 | 145,00 |
16 Mar 2024 | 2.868,64 | -159,97 | -5,28% | 3.028,97 | 3.060,90 | 2.851,16 | 133,00 |
15 Mar 2024 | 3.028,60 | -114,31 | -3,64% | 3.141,85 | 3.163,30 | 2.868,82 | 139,00 |
14 Mar 2024 | 3.142,91 | -73,40 | -2,28% | 3.219,85 | 3.220,55 | 3.050,00 | 144,00 |
13 Mar 2024 | 3.216,31 | 14,32 | 0,45% | 3.201,26 | 3.259,00 | 3.189,32 | 138,00 |
12 Mar 2024 | 3.201,99 | -45,53 | -1,40% | 3.247,35 | 3.272,72 | 3.149,15 | 140,00 |
11 Mar 2024 | 3.247,52 | 120,42 | 3,85% | 3.129,14 | 3.303,32 | 3.058,47 | 140,00 |
10 Mar 2024 | 3.127,11 | -19,86 | -0,63% | 3.152,47 | 3.178,30 | 3.095,59 | 132,00 |
09 Mar 2024 | 3.146,96 | 18,69 | 0,60% | 3.129,34 | 3.175,52 | 3.125,30 | 137,00 |
08 Mar 2024 | 3.128,28 | 14,25 | 0,46% | 3.113,98 | 3.240,52 | 3.100,95 | 136,00 |
07 Mar 2024 | 3.114,03 | 21,51 | 0,70% | 3.094,12 | 3.138,77 | 3.039,18 | 143,00 |
06 Mar 2024 | 3.092,51 | 204,05 | 7,06% | 2.892,11 | 3.145,50 | 2.851,33 | 143,00 |
05 Mar 2024 | 2.888,47 | -23,72 | -0,81% | 2.911,66 | 3.059,00 | 2.655,04 | 139,00 |
04 Mar 2024 | 2.912,18 | 93,26 | 3,31% | 2.823,04 | 2.932,00 | 2.799,28 | 140,00 |
03 Mar 2024 | 2.818,92 | 2,76 | 0,10% | 2.816,21 | 2.853,00 | 2.723,25 | 137,00 |
02 Mar 2024 | 2.816,16 | 19,65 | 0,70% | 2.795,06 | 2.853,00 | 2.756,33 | 134,00 |
01 Mar 2024 | 2.796,51 | 57,90 | 2,11% | 2.742,06 | 2.807,83 | 2.733,32 | 141,00 |
29 Fev 2024 | 2.738,61 | -13,22 | -0,48% | 2.753,29 | 2.837,00 | 2.698,79 | 133,00 |
28 Fev 2024 | 2.751,83 | 128,50 | 4,90% | 2.621,03 | 2.807,14 | 2.606,46 | 138,00 |
27 Fev 2024 | 2.623,32 | 77,20 | 3,03% | 2.546,28 | 2.714,80 | 2.518,83 | 129,00 |
26 Fev 2024 | 2.546,13 | 46,80 | 1,87% | 2.500,29 | 2.564,49 | 2.469,58 | 129,00 |
25 Fev 2024 | 2.499,33 | 75,62 | 3,12% | 2.423,18 | 2.500,80 | 2.418,16 | 135,00 |
24 Fev 2024 | 2.423,71 | 14,75 | 0,61% | 2.407,55 | 2.435,64 | 2.401,39 | 145,00 |
23 Fev 2024 | 2.408,96 | -15,11 | -0,62% | 2.426,59 | 2.428,26 | 2.388,00 | 134,00 |
22 Fev 2024 | 2.424,07 | 19,65 | 0,82% | 2.402,51 | 2.439,51 | 2.377,54 | 136,00 |
21 Fev 2024 | 2.404,43 | -30,49 | -1,25% | 2.435,45 | 2.437,43 | 2.366,13 | 134,00 |
20 Fev 2024 | 2.434,92 | 37,04 | 1,54% | 2.400,13 | 2.451,41 | 2.369,62 | 143,00 |
19 Fev 2024 | 2.397,88 | 58,05 | 2,48% | 2.339,09 | 2.419,78 | 2.330,98 | 131,00 |
18 Fev 2024 | 2.339,84 | 59,55 | 2,61% | 2.273,49 | 2.347,34 | 2.271,79 | 140,00 |
17 Fev 2024 | 2.280,28 | -19,90 | -0,87% | 2.299,89 | 2.302,18 | 2.250,78 | 136,00 |
16 Fev 2024 | 2.300,18 | 0,620 | 0,03% | 2.300,86 | 2.338,00 | 2.272,55 | 138,00 |
15 Fev 2024 | 2.299,56 | 19,24 | 0,84% | 2.282,19 | 2.316,52 | 2.273,20 | 166,00 |
14 Fev 2024 | 2.280,32 | 124,12 | 5,76% | 2.158,28 | 2.320,13 | 2.116,87 | 237,00 |
13 Fev 2024 | 2.156,20 | 8,67 | 0,40% | 2.148,87 | 2.199,81 | 2.026,35 | 238,00 |
12 Fev 2024 | 2.147,52 | 105,17 | 5,15% | 2.038,96 | 2.148,01 | 2.000,88 | 238,00 |
11 Fev 2024 | 2.042,35 | 11,80 | 0,58% | 2.032,95 | 2.073,69 | 2.003,22 | 240,00 |
10 Fev 2024 | 2.030,55 | 3,40 | 0,17% | 2.028,39 | 2.039,88 | 2.019,37 | 237,00 |