Cotações Históricas GBPAFN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 89,96367 | -0,25 | -0,28% | 90,22792 | 90,22792 | 89,96367 | 0 |
08 Mai 2024 | 90,21219 | -0,36 | -0,40% | 90,39121 | 90,39121 | 90,21219 | 0 |
07 Mai 2024 | 90,57602 | -0,42 | -0,46% | 90,91492 | 90,91492 | 90,57602 | 0 |
06 Mai 2024 | 90,99294 | 0,40 | 0,44% | 90,60602 | 90,99294 | 90,60602 | 0 |
05 Mai 2024 | 90,59441 | -0,26 | -0,29% | 90,59441 | 90,85384 | 90,59441 | 0 |
04 Mai 2024 | 90,85384 | 0,04 | 0,05% | 90,85384 | 90,85384 | 90,85384 | 0 |
03 Mai 2024 | 90,81138 | 0,12 | 0,13% | 90,68222 | 90,81138 | 90,68222 | 0 |
02 Mai 2024 | 90,69335 | 0,24 | 0,27% | 90,43122 | 90,69335 | 90,43122 | 0 |
01 Mai 2024 | 90,45344 | -0,51 | -0,56% | 91,06293 | 90,99526 | 90,45344 | 0 |
30 Abr 2024 | 90,96173 | 0,15 | 0,16% | 91,00549 | 91,00549 | 90,96173 | 0 |
29 Abr 2024 | 90,81502 | 0,57 | 0,63% | 90,42202 | 90,81502 | 90,42466 | 0 |
28 Abr 2024 | 90,24959 | 0,00 | 0,00% | 90,24959 | 90,24959 | 90,24959 | 0 |
27 Abr 2024 | 90,24959 | -0,05 | -0,05% | 90,24959 | 90,29698 | 90,24959 | 0 |
26 Abr 2024 | 90,29698 | 0,06 | 0,07% | 90,17578 | 90,29698 | 90,17578 | 0 |
25 Abr 2024 | 90,23732 | 0,40 | 0,45% | 89,87443 | 90,23732 | 89,87443 | 0 |
24 Abr 2024 | 89,83468 | 0,56 | 0,63% | 89,51578 | 89,83468 | 89,51578 | 0 |
23 Abr 2024 | 89,27328 | 0,29 | 0,32% | 89,12458 | 89,27328 | 89,12458 | 0 |
22 Abr 2024 | 88,98791 | -0,54 | -0,60% | 89,02025 | 89,02025 | 88,98791 | 0 |
21 Abr 2024 | 89,52504 | 0,00 | 0,00% | 89,52504 | 89,52504 | 89,52504 | 0 |
20 Abr 2024 | 89,52504 | 0,00 | 0,00% | 89,52504 | 89,52504 | 89,52504 | 0 |
19 Abr 2024 | 89,52504 | -0,32 | -0,36% | 89,7829 | 89,7829 | 89,52504 | 0 |
18 Abr 2024 | 89,84482 | 0,64 | 0,72% | 89,19182 | 89,84482 | 89,19182 | 0 |
17 Abr 2024 | 89,2038 | -0,70 | -0,77% | 89,8315 | 89,8315 | 89,2038 | 0 |
16 Abr 2024 | 89,89988 | 0,80 | 0,90% | 89,0711 | 89,89988 | 89,0711 | 0 |
15 Abr 2024 | 89,09772 | 0,17 | 0,19% | 88,86367 | 89,09772 | 88,8616 | 0 |
14 Abr 2024 | 88,92505 | 0,00 | 0,00% | 88,92505 | 88,92505 | 88,92505 | 0 |
13 Abr 2024 | 88,92505 | 0,00 | 0,00% | 88,92505 | 88,92505 | 88,92505 | 0 |
12 Abr 2024 | 88,92505 | -0,26 | -0,29% | 89,3618 | 89,3618 | 88,92505 | 0 |
11 Abr 2024 | 89,18745 | -1,16 | -1,29% | 90,21468 | 90,21468 | 89,18745 | 0 |
10 Abr 2024 | 90,35124 | -0,13 | -0,15% | 90,5111 | 90,5111 | 90,35124 | 0 |
09 Abr 2024 | 90,48258 | 0,44 | 0,49% | 90,03204 | 90,48258 | 90,03204 | 0 |
08 Abr 2024 | 90,04411 | 0,02 | 0,03% | 90,04946 | 90,10711 | 90,04411 | 0 |
07 Abr 2024 | 90,02009 | -0,10 | -0,11% | 90,02009 | 90,1235 | 90,02009 | 0 |
06 Abr 2024 | 90,1235 | 0,11 | 0,12% | 90,1235 | 90,1235 | 90,01223 | 0 |
05 Abr 2024 | 90,01223 | -0,06 | -0,07% | 90,14558 | 90,14558 | 90,01223 | 0 |
04 Abr 2024 | 90,0736 | 0,59 | 0,66% | 89,47804 | 90,0736 | 89,47804 | 0 |
03 Abr 2024 | 89,47961 | 0,06 | 0,06% | 89,26872 | 89,47961 | 89,26872 | 0 |
02 Abr 2024 | 89,42376 | -0,63 | -0,70% | 89,4039 | 90,05222 | 89,4039 | 0 |
01 Abr 2024 | 90,05222 | 0,13 | 0,14% | 90,05222 | 90,05222 | 90,05222 | 0 |
31 Mar 2024 | 89,92692 | 0,00 | 0,00% | 89,92692 | 89,92692 | 89,92692 | 0 |
30 Mar 2024 | 89,92692 | -0,04 | -0,05% | 89,92692 | 89,969 | 89,92692 | 0 |
29 Mar 2024 | 89,969 | 0,02 | 0,02% | 90,06297 | 90,06402 | 89,969 | 0 |
28 Mar 2024 | 89,94916 | -0,01 | -0,01% | 90,0311 | 90,0311 | 89,94916 | 0 |
27 Mar 2024 | 89,95918 | -0,23 | -0,26% | 90,21978 | 90,17301 | 89,95918 | 0 |
26 Mar 2024 | 90,19034 | 0,09 | 0,10% | 90,03125 | 90,20191 | 90,03125 | 0 |
25 Mar 2024 | 90,09955 | 0,40 | 0,44% | 89,91896 | 90,09955 | 89,90375 | 0 |
24 Mar 2024 | 89,70451 | -0,09 | -0,10% | 89,70451 | 89,70451 | 89,70451 | 0 |
23 Mar 2024 | 89,79278 | 0,00 | 0,00% | 89,79278 | 89,79278 | 89,79278 | 0 |
22 Mar 2024 | 89,79278 | -0,92 | -1,01% | 90,57519 | 90,57519 | 89,79278 | 0 |
21 Mar 2024 | 90,71004 | 0,10 | 0,10% | 90,60326 | 90,71004 | 90,61015 | 0 |
20 Mar 2024 | 90,61492 | 0,15 | 0,17% | 90,50261 | 90,61492 | 90,50261 | 0 |
19 Mar 2024 | 90,46502 | -0,64 | -0,71% | 91,07824 | 91,07824 | 90,46502 | 0 |
18 Mar 2024 | 91,10969 | 0,06 | 0,06% | 90,94311 | 91,13583 | 90,94311 | 0 |
17 Mar 2024 | 91,05278 | 0,00 | 0,00% | 91,05278 | 91,05278 | 91,05278 | 0 |
16 Mar 2024 | 91,05278 | 0,00 | 0,00% | 91,05278 | 91,05278 | 91,05278 | 0 |
15 Mar 2024 | 91,05278 | -0,06 | -0,06% | 91,14217 | 91,15925 | 91,05278 | 0 |
14 Mar 2024 | 91,11124 | 0,41 | 0,45% | 90,62904 | 91,11124 | 90,62904 | 0 |
13 Mar 2024 | 90,70274 | -0,05 | -0,06% | 90,82978 | 90,82978 | 90,68258 | 0 |
12 Mar 2024 | 90,75379 | -0,68 | -0,75% | 91,30937 | 91,27298 | 90,75379 | 0 |
11 Mar 2024 | 91,4375 | 0,15 | 0,16% | 91,42716 | 91,4375 | 91,42716 | 0 |
10 Mar 2024 | 91,28879 | 0,00 | 0,00% | 91,28879 | 91,28879 | 91,28879 | 0 |
09 Mar 2024 | 91,28879 | -0,04 | -0,04% | 91,39602 | 91,39602 | 91,28879 | 0 |
08 Mar 2024 | 91,32897 | 0,24 | 0,26% | 91,06916 | 91,32897 | 91,06916 | 0 |
07 Mar 2024 | 91,08888 | 0,05 | 0,06% | 90,88945 | 91,08888 | 90,88945 | 0 |
06 Mar 2024 | 91,03566 | -2,18 | -2,34% | 90,63402 | 91,03566 | 90,63402 | 0 |
05 Mar 2024 | 93,21746 | 0,12 | 0,12% | 93,21746 | 93,21746 | 93,21746 | 0 |
04 Mar 2024 | 93,10204 | 1,58 | 1,72% | 91,4893 | 93,10204 | 91,4893 | 0 |
03 Mar 2024 | 91,52671 | 0,00 | 0,00% | 91,52671 | 91,52671 | 91,52671 | 0 |
02 Mar 2024 | 91,52671 | 0,00 | 0,00% | 91,52671 | 91,52671 | 91,52671 | 0 |
01 Mar 2024 | 91,52671 | -0,68 | -0,74% | 92,19183 | 92,19183 | 91,52671 | 0 |
29 Fev 2024 | 92,21014 | -0,28 | -0,30% | 92,57852 | 92,57852 | 92,21014 | 0 |
28 Fev 2024 | 92,49041 | -0,35 | -0,38% | 92,92861 | 92,92861 | 92,49041 | 0 |
27 Fev 2024 | 92,84337 | -0,65 | -0,69% | 93,42518 | 93,42518 | 92,84337 | 0 |
26 Fev 2024 | 93,49237 | 0,07 | 0,07% | 93,3466 | 93,49237 | 93,3466 | 0 |
25 Fev 2024 | 93,42313 | 0,00 | 0,00% | 93,42313 | 93,42313 | 93,42313 | 0 |
24 Fev 2024 | 93,42313 | -0,01 | -0,01% | 93,42313 | 93,43408 | 93,42313 | 0 |
23 Fev 2024 | 93,43408 | -0,07 | -0,07% | 93,63086 | 93,63086 | 93,43408 | 0 |
22 Fev 2024 | 93,50182 | 0,46 | 0,49% | 92,96325 | 93,50182 | 92,96325 | 0 |
21 Fev 2024 | 93,04472 | 0,09 | 0,09% | 93,0496 | 93,0496 | 93,04472 | 0 |
20 Fev 2024 | 92,9584 | -0,09 | -0,10% | 92,94143 | 92,9584 | 92,94143 | 0 |
19 Fev 2024 | 93,0502 | 0,08 | 0,09% | 93,04557 | 93,0502 | 93,04557 | 0 |
18 Fev 2024 | 92,96779 | 0,07 | 0,07% | 92,96779 | 92,96779 | 92,96779 | 0 |
17 Fev 2024 | 92,90262 | 0,00 | 0,00% | 92,90262 | 92,90262 | 92,90262 | 0 |
16 Fev 2024 | 92,90262 | 0,35 | 0,38% | 92,62107 | 92,90262 | 92,62107 | 0 |
15 Fev 2024 | 92,55126 | -0,04 | -0,04% | 92,44677 | 92,55126 | 92,44677 | 0 |
14 Fev 2024 | 92,58662 | -0,71 | -0,76% | 93,35364 | 93,35364 | 92,58662 | 0 |
13 Fev 2024 | 93,29439 | 0,28 | 0,30% | 93,09359 | 93,29439 | 93,09359 | 0 |
12 Fev 2024 | 93,014 | 0,02 | 0,03% | 92,9925 | 93,014 | 92,96203 | 0 |
11 Fev 2024 | 92,98923 | 0,00 | 0,00% | 92,98923 | 92,98923 | 92,98923 | 0 |
10 Fev 2024 | 92,98923 | -0,02 | -0,02% | 92,98923 | 92,98923 | 92,98923 | 0 |