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 GBPBDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 148,97774 | 0,85 | 0,57% | 148,26842 | 148,97774 | 148,26842 | 0 |
| 19 Mai 2024 | 148,13257 | 0,03 | 0,02% | 148,13257 | 148,13257 | 148,13257 | 0 |
| 18 Mai 2024 | 148,09888 | 0,00 | 0,00% | 148,09888 | 148,09888 | 148,09888 | 0 |
| 17 Mai 2024 | 148,09888 | -0,31 | -0,21% | 148,42585 | 148,42585 | 148,09888 | 0 |
| 16 Mai 2024 | 148,40594 | 0,73 | 0,49% | 147,76733 | 148,40594 | 147,76733 | 0 |
| 15 Mai 2024 | 147,67868 | 0,77 | 0,52% | 147,00594 | 147,67868 | 147,00594 | 0 |
| 14 Mai 2024 | 146,90933 | 0,22 | 0,15% | 146,81151 | 146,90933 | 146,84655 | 0 |
| 13 Mai 2024 | 146,69372 | 0,09 | 0,06% | 146,62248 | 146,69372 | 146,65658 | 0 |
| 12 Mai 2024 | 146,60458 | -0,03 | -0,02% | 146,60458 | 146,63953 | 146,60458 | 0 |
| 11 Mai 2024 | 146,63953 | 0,02 | 0,01% | 146,63953 | 146,63953 | 146,61907 | 0 |
| 10 Mai 2024 | 146,61907 | 9,47 | 6,90% | 145,89129 | 146,61907 | 145,89129 | 0 |
| 09 Mai 2024 | 137,14969 | 0,02 | 0,01% | 137,14969 | 137,14969 | 137,14969 | 0 |
| 08 Mai 2024 | 137,13454 | -0,55 | -0,40% | 137,40866 | 137,40866 | 137,13454 | 0 |
| 07 Mai 2024 | 137,68558 | -0,33 | -0,24% | 137,89885 | 137,89885 | 137,68558 | 0 |
| 06 Mai 2024 | 138,01879 | 0,59 | 0,43% | 137,44186 | 138,01879 | 137,41623 | 0 |
| 05 Mai 2024 | 137,42424 | -0,39 | -0,29% | 137,42424 | 137,81777 | 137,42424 | 0 |
| 04 Mai 2024 | 137,81777 | 0,07 | 0,05% | 137,81777 | 137,81777 | 137,81777 | 0 |
| 03 Mai 2024 | 137,75255 | 0,41 | 0,30% | 137,32158 | 137,75255 | 137,32158 | 0 |
| 02 Mai 2024 | 137,33765 | 0,38 | 0,28% | 136,93375 | 137,33765 | 136,93375 | 0 |
| 01 Mai 2024 | 136,96098 | -0,76 | -0,55% | 137,88418 | 137,81962 | 136,96098 | 0 |
| 30 Abr 2024 | 137,72048 | 0,19 | 0,14% | 137,81467 | 137,81467 | 137,72048 | 0 |
| 29 Abr 2024 | 137,53105 | 0,21 | 0,15% | 137,58207 | 137,55475 | 137,53105 | 0 |
| 28 Abr 2024 | 137,32212 | 0,00 | 0,00% | 137,32212 | 137,32212 | 137,32212 | 0 |
| 27 Abr 2024 | 137,32212 | -0,07 | -0,05% | 137,32212 | 137,39424 | 137,32212 | 0 |
| 26 Abr 2024 | 137,39424 | 0,13 | 0,09% | 137,20106 | 137,39424 | 137,20106 | 0 |
| 25 Abr 2024 | 137,26747 | 0,75 | 0,55% | 136,57798 | 137,26747 | 136,57798 | 0 |
| 24 Abr 2024 | 136,51598 | 0,85 | 0,62% | 136,03843 | 136,51598 | 136,03843 | 0 |
| 23 Abr 2024 | 135,66833 | 0,38 | 0,28% | 135,48458 | 135,66833 | 135,48458 | 0 |
| 22 Abr 2024 | 135,28543 | -1,19 | -0,87% | 135,70876 | 135,70876 | 135,28543 | 0 |
| 21 Abr 2024 | 136,47591 | 0,00 | 0,00% | 136,47591 | 136,47591 | 136,47591 | 0 |
| 20 Abr 2024 | 136,47591 | 0,00 | 0,00% | 136,47591 | 136,47591 | 136,47591 | 0 |
| 19 Abr 2024 | 136,47591 | -0,46 | -0,34% | 136,87204 | 136,87204 | 136,47591 | 0 |
| 18 Abr 2024 | 136,93682 | 0,26 | 0,19% | 136,28697 | 136,93682 | 136,28697 | 0 |
| 17 Abr 2024 | 136,67779 | 0,08 | 0,06% | 136,4583 | 136,67779 | 136,4583 | 0 |
| 16 Abr 2024 | 136,59736 | -0,46 | -0,33% | 137,00732 | 137,00732 | 136,59736 | 0 |
| 15 Abr 2024 | 137,05386 | 0,28 | 0,20% | 136,68105 | 137,05386 | 136,68025 | 0 |
| 14 Abr 2024 | 136,77464 | 0,00 | 0,00% | 136,77464 | 136,77464 | 136,77464 | 0 |
| 13 Abr 2024 | 136,77464 | 0,00 | 0,00% | 136,77464 | 136,77464 | 136,77464 | 0 |
| 12 Abr 2024 | 136,77464 | -0,84 | -0,61% | 137,84465 | 137,84465 | 136,77464 | 0 |
| 11 Abr 2024 | 137,61429 | -1,77 | -1,27% | 139,17336 | 139,17336 | 137,61429 | 0 |
| 10 Abr 2024 | 139,38402 | 0,13 | 0,10% | 139,28646 | 139,38402 | 139,28646 | 0 |
| 09 Abr 2024 | 139,2507 | 0,70 | 0,51% | 138,55027 | 139,2507 | 138,55027 | 0 |
| 08 Abr 2024 | 138,54624 | 0,03 | 0,02% | 138,56308 | 138,62298 | 138,54624 | 0 |
| 07 Abr 2024 | 138,51306 | -0,16 | -0,11% | 138,51306 | 138,67217 | 138,51306 | 0 |
| 06 Abr 2024 | 138,67217 | 0,17 | 0,12% | 138,67217 | 138,67217 | 138,50096 | 0 |
| 05 Abr 2024 | 138,50096 | -0,42 | -0,30% | 139,03599 | 139,03599 | 138,50096 | 0 |
| 04 Abr 2024 | 138,92175 | 0,92 | 0,67% | 137,99541 | 138,92175 | 137,99541 | 0 |
| 03 Abr 2024 | 137,99863 | 0,07 | 0,05% | 137,68423 | 137,99863 | 137,68423 | 0 |
| 02 Abr 2024 | 137,92659 | -0,69 | -0,50% | 137,88789 | 138,62104 | 137,88789 | 0 |
| 01 Abr 2024 | 138,62104 | 0,19 | 0,14% | 138,62104 | 138,62104 | 138,62104 | 0 |
| 31 Mar 2024 | 138,42736 | 0,00 | 0,00% | 138,42736 | 138,42736 | 138,42736 | 0 |
| 30 Mar 2024 | 138,42736 | -0,07 | -0,05% | 138,42736 | 138,50103 | 138,42736 | 0 |
| 29 Mar 2024 | 138,50103 | 0,02 | 0,01% | 138,65735 | 138,65735 | 138,50103 | 0 |
| 28 Mar 2024 | 138,48052 | -0,01 | -0,01% | 138,60472 | 138,60635 | 138,48052 | 0 |
| 27 Mar 2024 | 138,49078 | -0,32 | -0,23% | 138,88565 | 138,82415 | 138,49078 | 0 |
| 26 Mar 2024 | 138,81283 | 0,10 | 0,07% | 138,60219 | 138,8565 | 138,60219 | 0 |
| 25 Mar 2024 | 138,70895 | 0,61 | 0,44% | 138,42358 | 138,70895 | 138,40907 | 0 |
| 24 Mar 2024 | 138,09911 | -0,14 | -0,10% | 138,09911 | 138,09911 | 138,09911 | 0 |
| 23 Mar 2024 | 138,23419 | 0,00 | 0,00% | 138,23419 | 138,23419 | 138,23419 | 0 |
| 22 Mar 2024 | 138,23419 | -1,55 | -1,11% | 138,23419 | 139,78168 | 138,23419 | 0 |
| 21 Mar 2024 | 139,78168 | 0,52 | 0,37% | 139,24561 | 139,78168 | 139,2562 | 0 |
| 20 Mar 2024 | 139,26517 | -0,06 | -0,04% | 139,38 | 139,38 | 139,26517 | 0 |
| 19 Mar 2024 | 139,32535 | -0,75 | -0,54% | 140,02773 | 140,02773 | 139,32535 | 0 |
| 18 Mar 2024 | 140,07691 | 0,10 | 0,07% | 139,81091 | 140,11299 | 139,81091 | 0 |
| 17 Mar 2024 | 139,97869 | 0,00 | 0,00% | 139,97869 | 139,97869 | 139,97869 | 0 |
| 16 Mar 2024 | 139,97869 | 0,00 | 0,00% | 139,97869 | 139,97869 | 139,97869 | 0 |
| 15 Mar 2024 | 139,97869 | -0,56 | -0,40% | 140,58338 | 140,61135 | 139,97869 | 0 |
| 14 Mar 2024 | 140,53648 | 0,03 | 0,02% | 140,53648 | 140,53648 | 140,50954 | 0 |
| 13 Mar 2024 | 140,50954 | 0,10 | 0,07% | 140,5292 | 140,5292 | 140,48489 | 0 |
| 12 Mar 2024 | 140,40753 | -0,62 | -0,44% | 140,80543 | 140,77324 | 140,40753 | 0 |
| 11 Mar 2024 | 141,02285 | 0,22 | 0,16% | 141,01238 | 141,02285 | 141,01238 | 0 |
| 10 Mar 2024 | 140,79896 | 0,00 | 0,00% | 140,79896 | 140,79896 | 140,79896 | 0 |
| 09 Mar 2024 | 140,79896 | -0,06 | -0,04% | 140,96435 | 140,96435 | 140,79896 | 0 |
| 08 Mar 2024 | 140,85597 | 0,95 | 0,68% | 139,88124 | 140,85597 | 139,88124 | 0 |
| 07 Mar 2024 | 139,9058 | 0,25 | 0,18% | 139,42947 | 139,9058 | 139,42947 | 0 |
| 06 Mar 2024 | 139,65378 | 0,46 | 0,33% | 139,38407 | 139,65378 | 139,38407 | 0 |
| 05 Mar 2024 | 139,19833 | 0,00 | 0,00% | 139,35835 | 139,35835 | 139,19833 | 0 |
| 04 Mar 2024 | 139,19717 | 0,48 | 0,34% | 138,69065 | 139,19717 | 138,66878 | 0 |
| 03 Mar 2024 | 138,71981 | 0,00 | 0,00% | 138,71981 | 138,71981 | 138,71981 | 0 |
| 02 Mar 2024 | 138,71981 | 0,00 | 0,00% | 138,71981 | 138,71981 | 138,71981 | 0 |
| 01 Mar 2024 | 138,71981 | -0,15 | -0,11% | 138,83488 | 138,83488 | 138,71981 | 0 |
| 29 Fev 2024 | 138,86974 | 0,27 | 0,20% | 138,75089 | 138,86974 | 138,75089 | 0 |
| 28 Fev 2024 | 138,59536 | -0,67 | -0,48% | 139,35456 | 139,35456 | 138,59536 | 0 |
| 27 Fev 2024 | 139,26987 | -0,03 | -0,02% | 139,17697 | 139,26987 | 139,17697 | 0 |
| 26 Fev 2024 | 139,30068 | 0,11 | 0,08% | 139,10854 | 139,30068 | 139,10854 | 0 |
| 25 Fev 2024 | 139,18593 | 0,00 | 0,00% | 139,18593 | 139,18593 | 139,18593 | 0 |
| 24 Fev 2024 | 139,18593 | -0,02 | -0,01% | 139,18593 | 139,20223 | 139,18593 | 0 |
| 23 Fev 2024 | 139,20223 | 0,06 | 0,04% | 139,35566 | 139,35566 | 139,20223 | 0 |
| 22 Fev 2024 | 139,14414 | 0,66 | 0,48% | 138,36823 | 139,14414 | 138,36823 | 0 |
| 21 Fev 2024 | 138,48221 | 0,21 | 0,15% | 138,42236 | 138,48221 | 138,42236 | 0 |
