Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPBIF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.706,6753 | 2,03 | 0,05% | 3.703,1509 | 3.707,0487 | 3.703,1509 | 0 |
| 25 Jul 2024 | 3.704,6429 | -14,23 | -0,38% | 3.716,1297 | 3.716,1297 | 3.704,6429 | 0 |
| 24 Jul 2024 | 3.718,8729 | 3,09 | 0,08% | 3.719,9624 | 3.719,9624 | 3.718,8729 | 0 |
| 23 Jul 2024 | 3.715,7872 | -9,33 | -0,25% | 3.721,2477 | 3.721,2477 | 3.715,7872 | 0 |
| 22 Jul 2024 | 3.725,1173 | 5,71 | 0,15% | 3.719,8457 | 3.725,1173 | 3.719,8457 | 0 |
| 21 Jul 2024 | 3.719,4044 | 0,00 | 0,00% | 3.719,4044 | 3.719,4044 | 3.719,4044 | 0 |
| 20 Jul 2024 | 3.719,4044 | 0,00 | 0,00% | 3.719,4044 | 3.719,4044 | 3.719,4044 | 0 |
| 19 Jul 2024 | 3.719,4044 | -20,88 | -0,56% | 3.741,421 | 3.741,421 | 3.719,4044 | 0 |
| 18 Jul 2024 | 3.740,2875 | -3,48 | -0,09% | 3.742,1379 | 3.742,8945 | 3.740,2875 | 0 |
| 17 Jul 2024 | 3.743,7626 | 8,37 | 0,22% | 3.734,6773 | 3.752,3769 | 3.734,6773 | 0 |
| 16 Jul 2024 | 3.735,3886 | -0,27 | -0,01% | 3.739,5693 | 3.739,5693 | 3.733,6553 | 0 |
| 15 Jul 2024 | 3.735,6561 | 4,27 | 0,11% | 3.733,5222 | 3.736,7892 | 3.733,5222 | 0 |
| 14 Jul 2024 | 3.731,3894 | 5,76 | 0,15% | 3.731,3894 | 3.731,3894 | 3.725,6253 | 0 |
| 13 Jul 2024 | 3.725,6253 | -7,56 | -0,20% | 3.725,6253 | 3.733,1888 | 3.725,6253 | 0 |
| 12 Jul 2024 | 3.733,1888 | 30,25 | 0,82% | 3.706,9599 | 3.733,1888 | 3.706,9599 | 0 |
| 11 Jul 2024 | 3.702,9361 | 17,08 | 0,46% | 3.695,7811 | 3.702,9361 | 3.695,6715 | 0 |
| 10 Jul 2024 | 3.685,8545 | 2,52 | 0,07% | 3.683,7966 | 3.685,8545 | 3.683,7966 | 0 |
| 09 Jul 2024 | 3.683,3392 | -7,20 | -0,20% | 3.687,4852 | 3.687,6779 | 3.683,3392 | 0 |
| 08 Jul 2024 | 3.690,541 | 3,06 | 0,08% | 3.685,9543 | 3.692,202 | 3.685,9543 | 0 |
| 07 Jul 2024 | 3.687,4815 | 7,62 | 0,21% | 3.679,8582 | 3.687,4815 | 3.679,8582 | 0 |
| 06 Jul 2024 | 3.679,8582 | -2,91 | -0,08% | 3.679,8582 | 3.682,7731 | 3.679,8582 | 0 |
| 05 Jul 2024 | 3.682,7731 | 11,60 | 0,32% | 3.668,5315 | 3.682,7731 | 3.668,5315 | 0 |
| 04 Jul 2024 | 3.671,1746 | 17,43 | 0,48% | 3.656,9606 | 3.671,1746 | 3.656,9606 | 0 |
| 03 Jul 2024 | 3.653,7451 | 15,41 | 0,42% | 3.640,3987 | 3.653,7451 | 3.640,5491 | 0 |
| 02 Jul 2024 | 3.638,3371 | -0,92 | -0,03% | 3.635,186 | 3.638,3371 | 3.635,186 | 0 |
| 01 Jul 2024 | 3.639,2572 | -1,18 | -0,03% | 3.627,7892 | 3.639,2572 | 3.627,7892 | 0 |
| 30 Jun 2024 | 3.640,4348 | 0,69 | 0,02% | 3.640,4348 | 3.640,4348 | 3.640,4348 | 0 |
| 29 Jun 2024 | 3.639,7467 | 0,00 | 0,00% | 3.639,7467 | 3.639,7467 | 3.639,7467 | 0 |
| 28 Jun 2024 | 3.639,7467 | -0,22 | -0,01% | 3.635,4941 | 3.639,7467 | 3.635,0649 | 0 |
| 27 Jun 2024 | 3.639,964 | 1,42 | 0,04% | 3.630,811 | 3.639,964 | 3.630,811 | 0 |
| 26 Jun 2024 | 3.638,5485 | -12,24 | -0,34% | 3.652,2326 | 3.652,2326 | 3.638,5485 | 0 |
| 25 Jun 2024 | 3.650,7842 | 11,85 | 0,33% | 3.644,6582 | 3.650,7842 | 3.644,6582 | 0 |
| 24 Jun 2024 | 3.638,9382 | 8,35 | 0,23% | 3.631,0435 | 3.638,9382 | 3.631,0435 | 0 |
| 23 Jun 2024 | 3.630,5928 | -1,50 | -0,04% | 3.630,5928 | 3.632,0955 | 3.630,5928 | 0 |
| 22 Jun 2024 | 3.632,0955 | -0,28 | -0,01% | 3.632,0955 | 3.632,0955 | 3.632,0955 | 0 |
| 21 Jun 2024 | 3.632,3747 | -16,60 | -0,45% | 3.646,8849 | 3.646,8849 | 3.632,3747 | 0 |
| 20 Jun 2024 | 3.648,9771 | -11,60 | -0,32% | 3.657,3287 | 3.657,3287 | 3.648,9771 | 0 |
| 19 Jun 2024 | 3.660,5773 | 11,86 | 0,32% | 3.646,195 | 3.660,5773 | 3.646,195 | 0 |
| 18 Jun 2024 | 3.648,7206 | 7,46 | 0,20% | 3.644,0371 | 3.648,7206 | 3.644,0371 | 0 |
| 17 Jun 2024 | 3.641,2567 | -9,56 | -0,26% | 3.643,7645 | 3.643,7645 | 3.641,2567 | 0 |
| 16 Jun 2024 | 3.650,8162 | 0,00 | 0,00% | 3.650,8162 | 3.650,8162 | 3.650,8162 | 0 |
| 15 Jun 2024 | 3.650,8162 | 0,00 | 0,00% | 3.650,8162 | 3.650,8162 | 3.650,8162 | 0 |
| 14 Jun 2024 | 3.650,8162 | -26,34 | -0,72% | 3.684,9075 | 3.684,9075 | 3.650,8162 | 0 |
| 13 Jun 2024 | 3.677,1555 | 10,59 | 0,29% | 3.659,4485 | 3.677,1555 | 3.659,4485 | 0 |
| 12 Jun 2024 | 3.666,5639 | 1,91 | 0,05% | 3.660,5919 | 3.667,477 | 3.660,5919 | 0 |
| 11 Jun 2024 | 3.664,656 | -16,00 | -0,43% | 3.680,5666 | 3.680,5666 | 3.664,656 | 0 |
| 10 Jun 2024 | 3.680,6536 | 5,35 | 0,15% | 3.693,6335 | 3.699,2018 | 3.680,6536 | 0 |
| 09 Jun 2024 | 3.675,301 | 0,00 | 0,00% | 3.675,301 | 3.675,301 | 3.675,301 | 0 |
| 08 Jun 2024 | 3.675,301 | -0,54 | -0,01% | 3.675,301 | 3.675,8407 | 3.675,301 | 0 |
| 07 Jun 2024 | 3.675,8407 | 6,18 | 0,17% | 3.669,8551 | 3.675,8407 | 3.669,8551 | 0 |
| 06 Jun 2024 | 3.669,6612 | -1,75 | -0,05% | 3.672,646 | 3.672,9176 | 3.669,6612 | 0 |
| 05 Jun 2024 | 3.671,4152 | 7,49 | 0,20% | 3.664,3775 | 3.671,4152 | 3.664,3775 | 0 |
| 04 Jun 2024 | 3.663,9259 | 10,34 | 0,28% | 3.654,1024 | 3.663,9259 | 3.654,1024 | 0 |
| 03 Jun 2024 | 3.653,5876 | 1,36 | 0,04% | 3.660,3817 | 3.660,3817 | 3.653,5876 | 0 |
| 02 Jun 2024 | 3.652,2299 | 0,00 | 0,00% | 3.652,2299 | 3.652,2299 | 3.652,2299 | 0 |
| 01 Jun 2024 | 3.652,2299 | 0,00 | 0,00% | 3.652,2299 | 3.652,2299 | 3.652,2299 | 0 |
| 31 Mai 2024 | 3.652,2299 | 0,55 | 0,02% | 3.650,8402 | 3.653,0221 | 3.650,8402 | 0 |
| 30 Mai 2024 | 3.651,6771 | -9,20 | -0,25% | 3.661,8857 | 3.661,8857 | 3.651,6771 | 0 |
| 29 Mai 2024 | 3.660,8743 | -10,50 | -0,29% | 3.670,4278 | 3.670,4278 | 3.660,8743 | 0 |
| 28 Mai 2024 | 3.671,3771 | 11,31 | 0,31% | 3.663,9651 | 3.671,7872 | 3.663,9651 | 0 |
| 27 Mai 2024 | 3.660,0716 | 8,58 | 0,24% | 3.653,9771 | 3.660,0716 | 3.653,9771 | 0 |
| 26 Mai 2024 | 3.651,4902 | 0,00 | 0,00% | 3.651,4902 | 3.651,4902 | 3.651,4902 | 0 |
| 25 Mai 2024 | 3.651,4902 | -1,69 | -0,05% | 3.651,4902 | 3.653,1835 | 3.651,4902 | 0 |
| 24 Mai 2024 | 3.653,1835 | -0,06 | 0,00% | 3.655,5579 | 3.655,5579 | 3.651,2117 | 0 |
| 23 Mai 2024 | 3.653,2413 | 0,88 | 0,02% | 3.655,3024 | 3.655,3024 | 3.653,2413 | 0 |
| 22 Mai 2024 | 3.652,3627 | 2,89 | 0,08% | 3.652,0965 | 3.652,3627 | 3.652,2248 | 0 |
| 21 Mai 2024 | 3.649,4684 | 5,35 | 0,15% | 3.643,629 | 3.649,4684 | 3.643,629 | 0 |
| 20 Mai 2024 | 3.644,1193 | 15,03 | 0,41% | 3.632,4978 | 3.644,1193 | 3.632,4978 | 0 |
| 19 Mai 2024 | 3.629,0849 | 0,83 | 0,02% | 3.629,0849 | 3.629,0849 | 3.629,0849 | 0 |
| 18 Mai 2024 | 3.628,2592 | 0,00 | 0,00% | 3.628,2592 | 3.628,2592 | 3.628,2592 | 0 |
| 17 Mai 2024 | 3.628,2592 | -7,41 | -0,20% | 3.636,194 | 3.636,194 | 3.628,2592 | 0 |
| 16 Mai 2024 | 3.635,6642 | 17,22 | 0,48% | 3.620,0223 | 3.635,6642 | 3.620,0223 | 0 |
| 15 Mai 2024 | 3.618,4406 | 16,24 | 0,45% | 3.604,5083 | 3.618,4406 | 3.604,5083 | 0 |
| 14 Mai 2024 | 3.602,2027 | 3,99 | 0,11% | 3.601,3733 | 3.602,2027 | 3.601,9393 | 0 |
| 13 Mai 2024 | 3.598,2115 | 2,54 | 0,07% | 3.595,1515 | 3.598,2115 | 3.595,7368 | 0 |
| 12 Mai 2024 | 3.595,6741 | 0,21 | 0,01% | 3.595,6741 | 3.595,6741 | 3.595,4651 | 0 |
| 11 Mai 2024 | 3.595,4651 | 1,04 | 0,03% | 3.595,4651 | 3.595,4651 | 3.594,4202 | 0 |
| 10 Mai 2024 | 3.594,4202 | 20,14 | 0,56% | 3.576,8504 | 3.594,4202 | 3.576,8504 | 0 |
| 09 Mai 2024 | 3.574,2764 | -9,45 | -0,26% | 3.584,3539 | 3.584,3539 | 3.574,2764 | 0 |
| 08 Mai 2024 | 3.583,729 | -14,15 | -0,39% | 3.590,8316 | 3.590,8316 | 3.583,729 | 0 |
| 07 Mai 2024 | 3.597,8798 | -3,79 | -0,11% | 3.598,6235 | 3.598,6235 | 3.597,8798 | 0 |
| 06 Mai 2024 | 3.601,6694 | 11,11 | 0,31% | 3.591,0198 | 3.601,6694 | 3.590,9361 | 0 |
| 05 Mai 2024 | 3.590,5594 | -10,28 | -0,29% | 3.590,5594 | 3.600,8415 | 3.590,5594 | 0 |
| 04 Mai 2024 | 3.600,8415 | 1,68 | 0,05% | 3.600,8415 | 3.600,8415 | 3.600,8415 | 0 |
| 03 Mai 2024 | 3.599,1588 | 12,18 | 0,34% | 3.587,4837 | 3.599,1588 | 3.587,4837 | 0 |
| 02 Mai 2024 | 3.586,9806 | 8,66 | 0,24% | 3.577,6141 | 3.586,9806 | 3.577,6141 | 0 |
| 01 Mai 2024 | 3.578,3255 | -19,86 | -0,55% | 3.600,8427 | 3.600,8217 | 3.578,3255 | 0 |
| 30 Abr 2024 | 3.598,1893 | 5,34 | 0,15% | 3.600,2976 | 3.600,2976 | 3.598,1893 | 0 |
| 29 Abr 2024 | 3.592,8465 | 5,72 | 0,16% | 3.593,9773 | 3.594,1243 | 3.592,8465 | 0 |
| 28 Abr 2024 | 3.587,1238 | 0,00 | 0,00% | 3.587,1238 | 3.587,1238 | 3.587,1238 | 0 |
| 27 Abr 2024 | 3.587,1238 | -1,88 | -0,05% | 3.587,1238 | 3.589,0075 | 3.587,1238 | 0 |
