Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas GBPALL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 117,49767 | 0,32 | 0,27% | 117,2904 | 117,49767 | 117,2904 | 0 |
| 19 Mai 2024 | 117,1802 | 0,03 | 0,02% | 117,1802 | 117,1802 | 117,1802 | 0 |
| 18 Mai 2024 | 117,15354 | 0,00 | 0,00% | 117,15354 | 117,15354 | 117,15354 | 0 |
| 17 Mai 2024 | 117,15354 | 0,16 | 0,13% | 117,01612 | 117,15354 | 117,01612 | 0 |
| 16 Mai 2024 | 116,99635 | -0,05 | -0,04% | 117,09847 | 117,09847 | 116,99635 | 0 |
| 15 Mai 2024 | 117,04458 | 0,16 | 0,14% | 116,95702 | 117,04458 | 116,95702 | 0 |
| 14 Mai 2024 | 116,88628 | 0,02 | 0,02% | 116,9611 | 116,98901 | 116,88628 | 0 |
| 13 Mai 2024 | 116,86658 | -0,08 | -0,07% | 116,96654 | 117,00327 | 116,86658 | 0 |
| 12 Mai 2024 | 116,94886 | -0,03 | -0,02% | 116,94886 | 116,97674 | 116,94886 | 0 |
| 11 Mai 2024 | 116,97674 | 0,02 | 0,02% | 116,97674 | 116,97674 | 116,95838 | 0 |
| 10 Mai 2024 | 116,95838 | 0,11 | 0,09% | 116,93236 | 116,95838 | 116,93236 | 0 |
| 09 Mai 2024 | 116,85025 | -0,38 | -0,32% | 117,25039 | 117,25039 | 116,85025 | 0 |
| 08 Mai 2024 | 117,22586 | -0,06 | -0,05% | 117,05003 | 117,22586 | 117,05003 | 0 |
| 07 Mai 2024 | 117,28866 | -0,07 | -0,06% | 117,28751 | 117,28866 | 117,28751 | 0 |
| 06 Mai 2024 | 117,36212 | 0,17 | 0,15% | 117,20685 | 117,36212 | 117,19797 | 0 |
| 05 Mai 2024 | 117,19114 | -0,34 | -0,29% | 117,19114 | 117,52673 | 117,19114 | 0 |
| 04 Mai 2024 | 117,52673 | 0,05 | 0,04% | 117,52673 | 117,52673 | 117,52673 | 0 |
| 03 Mai 2024 | 117,47524 | 0,02 | 0,02% | 117,43803 | 117,47524 | 117,43803 | 0 |
| 02 Mai 2024 | 117,45176 | 0,25 | 0,21% | 117,17996 | 117,45176 | 117,17996 | 0 |
| 01 Mai 2024 | 117,206 | -0,47 | -0,40% | 117,80687 | 117,75722 | 117,206 | 0 |
| 30 Abr 2024 | 117,67251 | -0,04 | -0,04% | 117,97031 | 117,97031 | 117,67251 | 0 |
| 29 Abr 2024 | 117,71721 | 0,09 | 0,08% | 117,84915 | 117,84983 | 117,71721 | 0 |
| 28 Abr 2024 | 117,62304 | 0,00 | 0,00% | 117,62304 | 117,62304 | 117,62304 | 0 |
| 27 Abr 2024 | 117,62304 | -0,06 | -0,05% | 117,62304 | 117,68481 | 117,62304 | 0 |
| 26 Abr 2024 | 117,68481 | 0,14 | 0,12% | 117,49758 | 117,68481 | 117,49758 | 0 |
| 25 Abr 2024 | 117,54416 | 0,11 | 0,10% | 117,48062 | 117,54416 | 117,48062 | 0 |
| 24 Abr 2024 | 117,43072 | 0,37 | 0,31% | 117,37676 | 117,43072 | 117,37676 | 0 |
| 23 Abr 2024 | 117,06287 | 0,00 | 0,00% | 117,24205 | 117,24205 | 117,06287 | 0 |
| 22 Abr 2024 | 117,0643 | -1,08 | -0,91% | 117,49676 | 117,49676 | 117,0643 | 0 |
| 21 Abr 2024 | 118,14094 | 0,00 | 0,00% | 118,14094 | 118,14094 | 118,14094 | 0 |
| 20 Abr 2024 | 118,14094 | 0,00 | 0,00% | 118,14094 | 118,14094 | 118,14094 | 0 |
| 19 Abr 2024 | 118,14094 | -0,45 | -0,38% | 118,50597 | 118,50597 | 118,14094 | 0 |
| 18 Abr 2024 | 118,59255 | -0,23 | -0,20% | 118,81627 | 118,81627 | 118,59255 | 0 |
| 17 Abr 2024 | 118,82528 | 0,54 | 0,46% | 118,17841 | 119,14096 | 118,17841 | 0 |
| 16 Abr 2024 | 118,28706 | 0,24 | 0,20% | 118,01293 | 118,28706 | 118,01293 | 0 |
| 15 Abr 2024 | 118,04888 | -0,44 | -0,37% | 118,41151 | 118,40804 | 118,04888 | 0 |
| 14 Abr 2024 | 118,4912 | 0,00 | 0,00% | 118,4912 | 118,4912 | 118,4912 | 0 |
| 13 Abr 2024 | 118,4912 | 0,00 | 0,00% | 118,4912 | 118,4912 | 118,4912 | 0 |
| 12 Abr 2024 | 118,4912 | -0,09 | -0,07% | 118,7763 | 118,7763 | 118,4912 | 0 |
| 11 Abr 2024 | 118,57642 | -0,53 | -0,44% | 118,92465 | 118,92465 | 118,57642 | 0 |
| 10 Abr 2024 | 119,10466 | 0,12 | 0,10% | 119,01912 | 119,10466 | 119,01912 | 0 |
| 09 Abr 2024 | 118,98926 | -0,11 | -0,09% | 119,09964 | 119,09964 | 118,98926 | 0 |
| 08 Abr 2024 | 119,09686 | -0,24 | -0,20% | 119,37985 | 119,37985 | 119,09686 | 0 |
| 07 Abr 2024 | 119,33952 | -0,14 | -0,11% | 119,33952 | 119,47661 | 119,33952 | 0 |
| 06 Abr 2024 | 119,47661 | 0,15 | 0,12% | 119,47661 | 119,47661 | 119,3291 | 0 |
| 05 Abr 2024 | 119,3291 | -0,26 | -0,21% | 119,68154 | 119,68154 | 119,3291 | 0 |
| 04 Abr 2024 | 119,5846 | 0,04 | 0,03% | 119,55259 | 119,5846 | 119,55259 | 0 |
| 03 Abr 2024 | 119,54562 | -0,74 | -0,61% | 120,08102 | 120,08102 | 119,54562 | 0 |
| 02 Abr 2024 | 120,28536 | -0,05 | -0,04% | 120,24317 | 120,33649 | 120,24317 | 0 |
| 01 Abr 2024 | 120,33649 | 0,16 | 0,13% | 120,33649 | 120,33649 | 120,33649 | 0 |
| 31 Mar 2024 | 120,17538 | 0,00 | 0,00% | 120,17538 | 120,17538 | 120,17538 | 0 |
| 30 Mar 2024 | 120,17538 | -0,06 | -0,05% | 120,17538 | 120,23161 | 120,17538 | 0 |
| 29 Mar 2024 | 120,23161 | -0,65 | -0,54% | 121,03675 | 121,03817 | 120,23161 | 0 |
| 28 Mar 2024 | 120,88239 | -0,96 | -0,79% | 121,93997 | 121,93997 | 120,88239 | 0 |
| 27 Mar 2024 | 121,84327 | 1,71 | 1,42% | 120,17787 | 121,84327 | 120,12326 | 0 |
| 26 Mar 2024 | 120,13586 | 0,04 | 0,03% | 120,00419 | 120,15126 | 120,00419 | 0 |
| 25 Mar 2024 | 120,09383 | 0,50 | 0,42% | 119,87639 | 120,09383 | 119,83446 | 0 |
| 24 Mar 2024 | 119,5905 | -0,12 | -0,10% | 119,5905 | 119,5905 | 119,5905 | 0 |
| 23 Mar 2024 | 119,70748 | 0,00 | 0,00% | 119,70748 | 119,70748 | 119,70748 | 0 |
| 22 Mar 2024 | 119,70748 | -0,14 | -0,11% | 119,66977 | 119,70748 | 119,66977 | 0 |
| 21 Mar 2024 | 119,84375 | -0,56 | -0,46% | 120,3831 | 120,39578 | 119,84375 | 0 |
| 20 Mar 2024 | 120,3993 | -0,46 | -0,38% | 120,91204 | 120,91204 | 120,3993 | 0 |
| 19 Mar 2024 | 120,86324 | -0,30 | -0,24% | 121,11708 | 121,11708 | 120,86324 | 0 |
| 18 Mar 2024 | 121,15962 | -0,05 | -0,04% | 121,06364 | 121,17309 | 120,97339 | 0 |
| 17 Mar 2024 | 121,21105 | 0,00 | 0,00% | 121,21105 | 121,21105 | 121,21105 | 0 |
| 16 Mar 2024 | 121,21105 | 0,00 | 0,00% | 121,21105 | 121,21105 | 121,21105 | 0 |
| 15 Mar 2024 | 121,21105 | -0,10 | -0,08% | 121,34657 | 121,37144 | 121,21105 | 0 |
| 14 Mar 2024 | 121,30752 | -0,07 | -0,05% | 121,26986 | 121,30752 | 121,26986 | 0 |
| 13 Mar 2024 | 121,37416 | 0,01 | 0,01% | 121,46692 | 121,46692 | 121,34292 | 0 |
| 12 Mar 2024 | 121,36104 | -0,51 | -0,41% | 121,71455 | 121,66747 | 121,36104 | 0 |
| 11 Mar 2024 | 121,86674 | -0,01 | -0,01% | 122,05954 | 122,05954 | 121,86674 | 0 |
| 10 Mar 2024 | 121,87481 | 0,00 | 0,00% | 121,87481 | 121,87481 | 121,87481 | 0 |
| 09 Mar 2024 | 121,87481 | -0,05 | -0,04% | 122,01797 | 122,01797 | 121,87481 | 0 |
| 08 Mar 2024 | 121,92631 | 0,37 | 0,30% | 121,53474 | 121,92631 | 121,53474 | 0 |
| 07 Mar 2024 | 121,55892 | 0,09 | 0,08% | 121,27512 | 121,55892 | 121,27512 | 0 |
| 06 Mar 2024 | 121,46667 | -0,10 | -0,08% | 121,73566 | 121,73566 | 121,46667 | 0 |
| 05 Mar 2024 | 121,56775 | 0,10 | 0,08% | 121,61759 | 121,61759 | 121,56775 | 0 |
| 04 Mar 2024 | 121,46486 | 0,03 | 0,02% | 121,39649 | 121,46486 | 121,39649 | 0 |
| 03 Mar 2024 | 121,43975 | 0,00 | 0,00% | 121,43975 | 121,43975 | 121,43975 | 0 |
| 02 Mar 2024 | 121,43975 | 0,00 | 0,00% | 121,43975 | 121,43975 | 121,43975 | 0 |
| 01 Mar 2024 | 121,43975 | 0,02 | 0,02% | 121,42936 | 121,43975 | 121,42936 | 0 |
| 29 Fev 2024 | 121,41731 | 0,20 | 0,17% | 121,33893 | 121,41731 | 121,33893 | 0 |
| 28 Fev 2024 | 121,21707 | -0,12 | -0,10% | 121,41625 | 121,41625 | 121,21707 | 0 |
| 27 Fev 2024 | 121,33962 | -0,07 | -0,06% | 121,29639 | 121,33962 | 121,29639 | 0 |
| 26 Fev 2024 | 121,41202 | -0,11 | -0,09% | 121,45156 | 121,45156 | 121,41202 | 0 |
| 25 Fev 2024 | 121,52269 | 0,00 | 0,00% | 121,52269 | 121,52269 | 121,52269 | 0 |
| 24 Fev 2024 | 121,52269 | -0,02 | -0,01% | 121,52269 | 121,53835 | 121,52269 | 0 |
| 23 Fev 2024 | 121,53835 | 0,47 | 0,39% | 121,28087 | 121,53835 | 121,28087 | 0 |
| 22 Fev 2024 | 121,06707 | -0,21 | -0,18% | 121,18311 | 121,18311 | 121,06707 | 0 |
