GBPBRL

Histórico Sterling vs BRL

Cotações Históricas GBPBRL

Data Fechamento Variação Variação (%) Abertura Máxima Mínima Volume
25 Nov 2022 6,54135 0,09 1,46% 6,44331 6,55453 6,41835 0
24 Nov 2022 6,44694 -0,03 -0,39% 6,4725 6,50196 6,42262 0
23 Nov 2022 6,4725 0,10 1,55% 6,3735 6,51559 6,36428 0
22 Nov 2022 6,3735 0,08 1,34% 6,28932 6,41027 6,27336 0
21 Nov 2022 6,28932 -0,11 -1,78% 6,38979 6,3735 6,25392 0
20 Nov 2022 6,40332 0,00 0,0% 6,40332 6,40332 6,40332 0
19 Nov 2022 6,40332 0,00 0,0% 6,40206 6,40332 6,40332 0
18 Nov 2022 6,40332 -0,03 -0,43% 6,43502 6,4816 6,34116 0
17 Nov 2022 6,43088 0,00 -0,07% 6,43916 6,55309 6,3735 0
16 Nov 2022 6,43524 0,09 1,48% 6,33715 6,4396 6,27592 0
15 Nov 2022 6,34116 0,07 1,19% 6,2696 6,41027 6,2696 0
14 Nov 2022 6,26639 -0,04 -0,6% 6,28142 6,30121 6,18813 0
13 Nov 2022 6,30394 0,00 0,0% 6,30394 6,30394 6,30394 0
12 Nov 2022 6,30394 0,01 0,22% 6,28932 6,30394 6,29013 0
11 Nov 2022 6,29013 0,04 0,58% 6,25392 6,35741 6,17161 0
10 Nov 2022 6,25392 0,36 6,07% 5,89971 6,31815 5,89276 0
09 Nov 2022 5,89589 -0,05 -0,78% 5,94005 5,95323 5,85255 0
08 Nov 2022 5,94242 0,00 0,01% 5,93473 6,00984 5,9032 0
07 Nov 2022 5,94178 0,19 3,27% 5,68829 5,97016 5,69801 0
06 Nov 2022 5,75372 0,00 0,0% 5,75372 5,75372 5,75372 0
05 Nov 2022 5,75372 0,00 -0,01% 5,75375 5,75498 5,75372 0
04 Nov 2022 5,75452 0,00 +0,00% 5,71429 5,77765 5,66573 0
04 Nov 2022 5,75452 0,04 0,65% 5,71429 5,77765 5,66573 0
03 Nov 2022 5,71756 -0,14 -2,34% 5,85285 5,87545 5,69127 0
02 Nov 2022 5,85481 -0,06 -0,94% 5,91131 5,94885 5,85138 0
01 Nov 2022 5,91017 -0,03 -0,51% 5,94178 6,00962 5,83772 0
31 Out 2022 5,9406 -0,21 -3,41% 6,13874 6,23442 5,91017 0
30 Out 2022 6,15021 0,00 0,0% 6,15021 6,15021 6,15021 0
29 Out 2022 6,15021 0,00 0,0% 6,15021 6,15021 6,15021 0
28 Out 2022 6,15021 -0,03 -0,43% 6,17491 6,21892 6,13304 0
27 Out 2022 6,17666 -0,09 -1,42% 6,2696 6,26567 6,06797 0
26 Out 2022 6,26567 0,17 2,82% 6,09385 6,2696 6,08595 0
25 Out 2022 6,09385 0,09 1,52% 6,00241 6,10891 5,98087 0
24 Out 2022 6,00241 0,14 2,46% 5,85824 6,00601 5,82412 0
23 Out 2022 5,85824 0,02 0,41% 5,84454 5,88236 5,83459 0
22 Out 2022 5,83459 0,00 0,0% 5,83459 5,83459 5,83459 0
21 Out 2022 5,83459 -0,02 -0,35% 5,85824 5,85603 5,78704 0
20 Out 2022 5,85481 -0,06 -0,94% 5,90889 5,93825 5,84025 0
19 Out 2022 5,91017 -0,04 -0,59% 5,94178 5,95448 5,88177 0
18 Out 2022 5,94531 -0,05 -0,83% 5,99637 6,02774 5,92769 0
17 Out 2022 5,99521 0,04 0,6% 5,98803 6,04645 5,95593 0
16 Out 2022 5,95974 0,00 0,0% 5,95974 5,95974 5,95974 0
15 Out 2022 5,95974 0,00 0,0% 5,95974 5,95974 5,95974 0
14 Out 2022 5,95974 0,01 0,24% 5,94425 5,96304 5,872 0
13 Out 2022 5,94531 0,07 1,19% 5,872 6,00829 5,85138 0
12 Out 2022 5,87545 0,07 1,23% 5,80524 5,89623 5,79421 0
11 Out 2022 5,80384 0,06 0,99% 5,75044 5,83913 5,70736 0
10 Out 2022 5,74713 -0,01 -0,17% 5,76038 5,77739 5,70777 0
09 Out 2022 5,75706 -0,01 -0,2% 5,75375 5,76487 5,75375 0
08 Out 2022 5,76889 0,00 0,0% 5,76889 5,76889 5,76889 0
07 Out 2022 5,76889 -0,06 -1,01% 5,83091 5,86511 5,76563 0
06 Out 2022 5,82751 -0,07 -1,22% 5,89971 5,91017 5,78704 0
05 Out 2022 5,89971 -0,03 -0,47% 5,93121 5,95127 5,85481 0
04 Out 2022 5,92769 0,07 1,24% 5,85824 5,97016 5,7904 0
03 Out 2022 5,85481 -0,17 -2,87% 6,02774 6,10874 5,80721 0
02 Out 2022 6,02774 -0,01 -0,18% 6,03501 6,0423 6,02774 0
01 Out 2022 6,03862 0,00 0,0% 6,03862 6,03862 6,03862 0
30 Set 2022 6,03862 0,01 0,12% 6,02774 6,06429 5,93473 0
29 Set 2022 6,03137 0,21 3,56% 5,82073 6,04596 5,78661 0
28 Set 2022 5,82412 0,05 0,93% 5,77368 5,85481 5,66894 0
27 Set 2022 5,77035 -0,03 -0,58% 5,80721 5,84454 5,72083 0
26 Set 2022 5,80384 0,11 1,97% 5,68506 5,81058 5,50965 0
25 Set 2022 5,69173 0,00 0,0% 5,69173 5,69173 5,69173 0
24 Set 2022 5,69173 0,00 0,0% 5,69173 5,69173 5,69173 0
23 Set 2022 5,69173 -0,07 -1,25% 5,76702 5,77168 5,64017 0
22 Set 2022 5,7637 -0,06 -0,98% 5,82073 5,8789 5,74713 0
21 Set 2022 5,82073 -0,03 -0,52% 5,85481 5,88236 5,80617 0
20 Set 2022 5,85138 -0,07 -1,11% 5,92231 5,9666 5,84454 0
19 Set 2022 5,91733 -0,09 -1,48% 6,01324 6,03137 5,872 0
18 Set 2022 6,00601 0,02 0,26% 6,00601 6,01324 5,99067 0
17 Set 2022 5,99067 -0,01 -0,12% 5,99067 5,99763 5,99067 0
16 Set 2022 5,99763 -0,01 -0,2% 6,01324 6,05362 5,95481 0
15 Set 2022 6,00962 0,05 0,78% 5,96304 6,02054 5,93121 0
14 Set 2022 5,96304 -0,01 -0,18% 5,97372 6,01324 5,95593 0
13 Set 2022 5,97372 0,02 0,36% 5,95593 6,01427 5,92997 0
12 Set 2022 5,95239 -0,03 -0,48% 5,98445 6,02411 5,93705 0
11 Set 2022 5,98087 0,01 0,12% 5,97372 5,99521 5,97196 0
10 Set 2022 5,97372 0,00 0,03% 5,97372 5,97372 5,97185 0
09 Set 2022 5,97196 -0,03 -0,57% 6,00601 6,07534 5,95705 0
08 Set 2022 6,00601 -0,04 -0,67% 6,04725 6,07165 5,97016 0
07 Set 2022 6,04624 0,00 0,06% 6,03866 6,05694 5,97516 0
06 Set 2022 6,04282 0,08 1,4% 5,96245 6,05183 5,95239 0
05 Set 2022 5,95948 0,03 0,54% 5,93121 5,97016 5,91017 0
04 Set 2022 5,92769 -0,02 -0,37% 5,92769 5,94952 5,92418 0
03 Set 2022 5,94952 0,00 0,0% 5,94952 5,94952 5,94952 0
02 Set 2022 5,94952 -0,10 -1,72% 6,0527 6,07165 5,94035 0
01 Set 2022 6,05393 0,04 0,68% 6,01324 6,07165 5,95593 0
31 Ago 2022 6,01324 0,04 0,66% 5,97211 6,05694 5,94531 0
30 Ago 2022 5,9738 0,08 1,32% 5,89623 5,97403 5,86396 0
29 Ago 2022 5,89623 -0,04 -0,74% 5,91717 5,95593 5,86855 0
28 Ago 2022 5,94031 0,00 0,0% 5,94031 5,94031 5,94031 0
27 Ago 2022 5,94031 0,00 0,0% 5,94031 5,94031 5,94031 0
Seu Histórico Recente
FX
GBPBRL
Sterling v..
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Faça o login em ADVFN
Registrar agora

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20221126 20:40:38