Cotações Históricas GBPAUD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 1,91771 | 0,00 | -0,08% | 1,91954 | 1,9223 | 1,90966 | 0 |
23 Abr 2024 | 1,91916 | 0,00 | 0,25% | 1,91407 | 1,9225 | 1,91099 | 0 |
22 Abr 2024 | 1,91446 | -0,01 | -0,59% | 1,92614 | 1,92587 | 1,91199 | 0 |
21 Abr 2024 | 1,92589 | 0,00 | -0,10% | 1,92777 | 1,9402 | 1,9253 | 0 |
20 Abr 2024 | 1,92777 | 0,00 | 0,02% | 1,92777 | 1,9402 | 1,92742 | 0 |
19 Abr 2024 | 1,92742 | -0,01 | -0,43% | 1,93595 | 1,9432 | 1,92599 | 0 |
18 Abr 2024 | 1,93577 | 0,00 | 0,09% | 1,9342 | 1,93856 | 1,9319 | 0 |
17 Abr 2024 | 1,93394 | 0,00 | -0,23% | 1,93835 | 1,94271 | 1,9328 | 0 |
16 Abr 2024 | 1,93832 | 0,01 | 0,32% | 1,93234 | 1,9463 | 1,93416 | 0 |
15 Abr 2024 | 1,93206 | 0,01 | 0,40% | 1,92437 | 1,93309 | 1,92023 | 0 |
14 Abr 2024 | 1,92436 | 0,00 | 0,24% | 1,92118 | 1,92761 | 1,9148 | 0 |
13 Abr 2024 | 1,91981 | 0,00 | 0,00% | 1,91981 | 1,91981 | 1,91981 | 0 |
12 Abr 2024 | 1,91981 | 0,00 | 0,01% | 1,91966 | 1,93851 | 1,91862 | 0 |
11 Abr 2024 | 1,91957 | -0,01 | -0,37% | 1,92656 | 1,9261 | 1,91706 | 0 |
10 Abr 2024 | 1,92662 | 0,01 | 0,74% | 1,91247 | 1,92913 | 1,91279 | 0 |
09 Abr 2024 | 1,91238 | 0,00 | -0,21% | 1,91625 | 1,918 | 1,9104 | 0 |
08 Abr 2024 | 1,91638 | -0,01 | -0,27% | 1,92159 | 1,921 | 1,9132 | 0 |
07 Abr 2024 | 1,92159 | 0,00 | 0,08% | 1,91998 | 1,92237 | 1,91703 | 0 |
06 Abr 2024 | 1,91998 | 0,00 | -0,01% | 1,91998 | 1,92016 | 1,91897 | 0 |
05 Abr 2024 | 1,92016 | 0,00 | 0,07% | 1,91869 | 1,9241 | 1,9167 | 0 |
04 Abr 2024 | 1,91876 | -0,01 | -0,39% | 1,92623 | 1,9228 | 1,91346 | 0 |
03 Abr 2024 | 1,92632 | 0,00 | -0,23% | 1,93075 | 1,93354 | 1,9253 | 0 |
02 Abr 2024 | 1,93069 | 0,00 | -0,16% | 1,93399 | 1,93458 | 1,92738 | 0 |
01 Abr 2024 | 1,93386 | 0,00 | -0,02% | 1,93429 | 1,9378 | 1,9265 | 0 |
31 Mar 2024 | 1,9343 | 0,00 | -0,07% | 1,93563 | 1,9391 | 1,93372 | 0 |
30 Mar 2024 | 1,93563 | 0,00 | 0,01% | 1,93563 | 1,93616 | 1,9354 | 0 |
29 Mar 2024 | 1,9354 | 0,00 | -0,12% | 1,93671 | 1,95242 | 1,92318 | 0 |
28 Mar 2024 | 1,9377 | 0,00 | 0,17% | 1,93439 | 1,945 | 1,93367 | 0 |
27 Mar 2024 | 1,93449 | 0,00 | 0,16% | 1,93147 | 1,93705 | 1,93159 | 0 |
26 Mar 2024 | 1,9313 | 0,00 | -0,08% | 1,93267 | 1,93502 | 1,9296 | 0 |
25 Mar 2024 | 1,93277 | 0,00 | -0,04% | 1,93349 | 1,93563 | 1,93056 | 0 |
24 Mar 2024 | 1,93349 | 0,00 | -0,02% | 1,93171 | 1,93552 | 1,92949 | 0 |
23 Mar 2024 | 1,9338 | 0,00 | 0,00% | 1,9338 | 1,9338 | 1,9338 | 0 |
22 Mar 2024 | 1,9338 | 0,01 | 0,37% | 1,92661 | 1,93801 | 1,92964 | 0 |
21 Mar 2024 | 1,92662 | -0,01 | -0,68% | 1,93968 | 1,93521 | 1,92142 | 0 |
20 Mar 2024 | 1,93979 | -0,01 | -0,47% | 1,9492 | 1,94925 | 1,93897 | 0 |
19 Mar 2024 | 1,94894 | 0,01 | 0,41% | 1,94079 | 1,9508 | 1,94537 | 0 |
18 Mar 2024 | 1,94106 | 0,00 | -0,02% | 1,94168 | 1,94256 | 1,9378 | 0 |
17 Mar 2024 | 1,9414 | 0,00 | 0,19% | 1,93763 | 1,94291 | 1,93763 | 0 |
16 Mar 2024 | 1,93763 | 0,00 | 0,00% | 1,93763 | 1,94216 | 1,9376 | 0 |
15 Mar 2024 | 1,9376 | 0,00 | 0,02% | 1,93739 | 1,95113 | 1,93745 | 0 |
14 Mar 2024 | 1,93723 | 0,01 | 0,29% | 1,9315 | 1,94067 | 1,93223 | 0 |
13 Mar 2024 | 1,93156 | 0,00 | -0,25% | 1,9365 | 1,9371 | 1,93035 | 0 |
12 Mar 2024 | 1,93648 | 0,00 | -0,07% | 1,93778 | 1,93939 | 1,92856 | 0 |
11 Mar 2024 | 1,9379 | 0,00 | 0,13% | 1,94038 | 1,94482 | 1,9362 | 0 |
10 Mar 2024 | 1,93538 | 0,00 | 0,00% | 1,93538 | 1,93538 | 1,93538 | 0 |
09 Mar 2024 | 1,93538 | 0,00 | 0,00% | 1,93538 | 1,93538 | 1,93538 | 0 |
08 Mar 2024 | 1,93538 | 0,00 | 0,01% | 1,93522 | 1,94416 | 1,9292 | 0 |
07 Mar 2024 | 1,93522 | 0,00 | -0,22% | 1,93959 | 1,9367 | 1,92766 | 0 |
06 Mar 2024 | 1,93951 | -0,01 | -0,71% | 1,95368 | 1,95294 | 1,93755 | 0 |
05 Mar 2024 | 1,95329 | 0,00 | 0,16% | 1,95024 | 1,95698 | 1,9509 | 0 |
04 Mar 2024 | 1,9501 | 0,01 | 0,55% | 1,93948 | 1,9511 | 1,94078 | 0 |
03 Mar 2024 | 1,93945 | 0,00 | 0,14% | 1,93667 | 1,94046 | 1,93667 | 0 |
02 Mar 2024 | 1,93667 | 0,00 | 0,01% | 1,93667 | 1,94274 | 1,93667 | 0 |
01 Mar 2024 | 1,93643 | -0,01 | -0,34% | 1,9426 | 1,94646 | 1,9353 | 0 |
29 Fev 2024 | 1,94297 | -0,01 | -0,33% | 1,9494 | 1,95 | 1,94043 | 0 |
28 Fev 2024 | 1,94944 | 0,01 | 0,60% | 1,93775 | 1,95108 | 1,94225 | 0 |
27 Fev 2024 | 1,93786 | 0,00 | -0,10% | 1,9397 | 1,94 | 1,93291 | 0 |
26 Fev 2024 | 1,93985 | 0,01 | 0,29% | 1,93036 | 1,94093 | 1,9316 | 0 |
25 Fev 2024 | 1,93423 | 0,00 | 0,00% | 1,93423 | 1,93423 | 1,93423 | 0 |
24 Fev 2024 | 1,93423 | 0,00 | 0,00% | 1,93423 | 1,93423 | 1,93423 | 0 |
23 Fev 2024 | 1,93423 | 0,00 | 0,19% | 1,93041 | 1,9499 | 1,926 | 0 |
22 Fev 2024 | 1,93064 | 0,00 | 0,11% | 1,92828 | 1,93313 | 1,92235 | 0 |
21 Fev 2024 | 1,92844 | 0,00 | 0,09% | 1,9264 | 1,93127 | 1,92229 | 0 |
20 Fev 2024 | 1,92661 | 0,00 | -0,04% | 1,92763 | 1,9299 | 1,9192 | 0 |
19 Fev 2024 | 1,92741 | 0,00 | -0,08% | 1,9292 | 1,93059 | 1,92457 | 0 |
18 Fev 2024 | 1,92896 | 0,00 | -0,11% | 1,93114 | 1,93177 | 1,91832 | 0 |
17 Fev 2024 | 1,93114 | 0,00 | 0,18% | 1,93316 | 1,93316 | 1,91832 | 0 |
16 Fev 2024 | 1,9277 | 0,00 | -0,17% | 1,93079 | 1,93316 | 1,92667 | 0 |
15 Fev 2024 | 1,9309 | 0,00 | -0,16% | 1,93383 | 1,9378 | 1,92504 | 0 |
14 Fev 2024 | 1,93395 | -0,02 | -0,89% | 1,95129 | 1,9505 | 1,93362 | 0 |
13 Fev 2024 | 1,95135 | 0,02 | 0,91% | 1,93403 | 1,95339 | 1,93462 | 0 |
12 Fev 2024 | 1,93382 | 0,00 | -0,15% | 1,9368 | 1,93876 | 1,93134 | 0 |
11 Fev 2024 | 1,93674 | 0,00 | 0,01% | 1,93656 | 1,93996 | 1,93548 | 0 |
10 Fev 2024 | 1,93656 | 0,00 | 0,02% | 1,93609 | 1,93656 | 1,93609 | 0 |
09 Fev 2024 | 1,9361 | -0,01 | -0,32% | 1,94209 | 1,9438 | 1,93281 | 0 |
08 Fev 2024 | 1,94224 | 0,01 | 0,30% | 1,93632 | 1,94559 | 1,93584 | 0 |
07 Fev 2024 | 1,93639 | 0,01 | 0,31% | 1,93059 | 1,93773 | 1,92961 | 0 |
06 Fev 2024 | 1,9305 | 0,00 | -0,19% | 1,93382 | 1,93555 | 1,92527 | 0 |
05 Fev 2024 | 1,93427 | -0,01 | -0,33% | 1,94068 | 1,94042 | 1,93125 | 0 |
04 Fev 2024 | 1,94066 | 0,00 | 0,20% | 1,93687 | 1,94679 | 1,93601 | 0 |
03 Fev 2024 | 1,93687 | 0,00 | 0,00% | 1,93687 | 1,93689 | 1,92646 | 0 |
02 Fev 2024 | 1,93687 | 0,00 | -0,09% | 1,93875 | 1,94386 | 1,92702 | 0 |
01 Fev 2024 | 1,9387 | 0,01 | 0,34% | 1,93202 | 1,9461 | 1,93502 | 0 |
31 Jan 2024 | 1,93217 | 0,01 | 0,37% | 1,92532 | 1,9334 | 1,92383 | 0 |
30 Jan 2024 | 1,92501 | 0,00 | 0,15% | 1,92228 | 1,9254 | 1,91785 | 0 |
29 Jan 2024 | 1,92222 | -0,01 | -0,57% | 1,93048 | 1,92865 | 1,9208 | 0 |
28 Jan 2024 | 1,93331 | 0,00 | 0,00% | 1,93331 | 1,93331 | 1,93331 | 0 |
27 Jan 2024 | 1,93331 | 0,00 | 0,00% | 1,93331 | 1,93331 | 1,93331 | 0 |
26 Jan 2024 | 1,93331 | 0,00 | 0,15% | 1,93043 | 1,93363 | 1,926 | 0 |