Cotações Históricas GBPBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 6,33243 | 0,03 | 0,55% | 6,30121 | 6,33715 | 6,27991 | 0 |
27 Mar 2024 | 6,29801 | 0,01 | 0,20% | 6,28142 | 6,30916 | 6,27202 | 0 |
26 Mar 2024 | 6,28514 | 0,00 | -0,01% | 6,28573 | 6,30916 | 6,28387 | 0 |
25 Mar 2024 | 6,28548 | -0,02 | -0,31% | 6,30121 | 6,32704 | 6,28142 | 0 |
24 Mar 2024 | 6,30491 | 0,00 | 0,00% | 6,30491 | 6,30491 | 6,30491 | 0 |
23 Mar 2024 | 6,30491 | 0,00 | 0,00% | 6,30491 | 6,30491 | 6,30491 | 0 |
22 Mar 2024 | 6,30491 | 0,00 | 0,06% | 6,30121 | 6,31314 | 6,25392 | 0 |
21 Mar 2024 | 6,30121 | -0,06 | -0,88% | 6,35325 | 6,36133 | 6,28932 | 0 |
20 Mar 2024 | 6,35729 | -0,04 | -0,64% | 6,40206 | 6,40616 | 6,34874 | 0 |
19 Mar 2024 | 6,39796 | 0,00 | -0,06% | 6,40156 | 6,4158 | 6,3735 | 0 |
18 Mar 2024 | 6,40205 | 0,04 | 0,65% | 6,35325 | 6,41027 | 6,35122 | 0 |
17 Mar 2024 | 6,36092 | 0,00 | 0,00% | 6,36092 | 6,36092 | 6,36092 | 0 |
16 Mar 2024 | 6,36092 | 0,00 | 0,00% | 6,36092 | 6,36092 | 6,36092 | 0 |
15 Mar 2024 | 6,36092 | 0,00 | -0,07% | 6,36133 | 6,37867 | 6,34662 | 0 |
14 Mar 2024 | 6,36538 | 0,00 | 0,00% | 6,36538 | 6,37756 | 6,33715 | 0 |
13 Mar 2024 | 6,36538 | 0,00 | 0,06% | 6,35729 | 6,38571 | 6,34888 | 0 |
12 Mar 2024 | 6,36133 | -0,02 | -0,32% | 6,38571 | 6,38571 | 6,34317 | 0 |
11 Mar 2024 | 6,38145 | -0,02 | -0,36% | 6,40616 | 6,41541 | 6,35729 | 0 |
10 Mar 2024 | 6,40418 | 0,00 | 0,00% | 6,40418 | 6,40418 | 6,40418 | 0 |
09 Mar 2024 | 6,40418 | 0,00 | 0,00% | 6,40418 | 6,40418 | 6,40418 | 0 |
08 Mar 2024 | 6,40418 | 0,08 | 1,25% | 6,32512 | 6,42675 | 6,31713 | 0 |
07 Mar 2024 | 6,32512 | 0,03 | 0,45% | 6,29811 | 6,32512 | 6,29328 | 0 |
06 Mar 2024 | 6,29652 | 0,00 | -0,01% | 6,30121 | 6,31332 | 6,27354 | 0 |
05 Mar 2024 | 6,29724 | 0,02 | 0,31% | 6,27747 | 6,30668 | 6,26567 | 0 |
04 Mar 2024 | 6,27747 | 0,01 | 0,10% | 6,27354 | 6,28932 | 6,26567 | 0 |
03 Mar 2024 | 6,27116 | 0,00 | 0,00% | 6,27116 | 6,27116 | 6,27116 | 0 |
02 Mar 2024 | 6,27116 | 0,00 | 0,00% | 6,27116 | 6,27116 | 6,27116 | 0 |
01 Mar 2024 | 6,27116 | -0,01 | -0,10% | 6,27747 | 6,28538 | 6,24611 | 0 |
29 Fev 2024 | 6,27747 | -0,01 | -0,19% | 6,29328 | 6,32112 | 6,26567 | 0 |
28 Fev 2024 | 6,28932 | 0,03 | 0,50% | 6,25392 | 6,29775 | 6,22666 | 0 |
27 Fev 2024 | 6,25783 | -0,06 | -0,95% | 6,31726 | 6,32512 | 6,25392 | 0 |
26 Fev 2024 | 6,31787 | -0,02 | -0,26% | 6,32912 | 6,34194 | 6,30518 | 0 |
25 Fev 2024 | 6,33429 | 0,00 | 0,00% | 6,33429 | 6,33429 | 6,33429 | 0 |
24 Fev 2024 | 6,33429 | 0,00 | 0,00% | 6,33429 | 6,33429 | 6,33429 | 0 |
23 Fev 2024 | 6,33429 | 0,05 | 0,76% | 6,28932 | 6,34116 | 6,27747 | 0 |
22 Fev 2024 | 6,28624 | 0,05 | 0,78% | 6,23874 | 6,28655 | 6,23442 | 0 |
21 Fev 2024 | 6,23755 | 0,01 | 0,24% | 6,21892 | 6,24611 | 6,20733 | 0 |
20 Fev 2024 | 6,22278 | -0,02 | -0,31% | 6,24065 | 6,30 | 6,21505 | 0 |
19 Fev 2024 | 6,24221 | -0,02 | -0,28% | 6,2696 | 6,27747 | 6,23831 | 0 |
18 Fev 2024 | 6,25966 | 0,00 | 0,00% | 6,25966 | 6,25966 | 6,25966 | 0 |
17 Fev 2024 | 6,25966 | 0,00 | 0,00% | 6,25966 | 6,25966 | 6,25966 | 0 |
16 Fev 2024 | 6,25966 | -0,01 | -0,10% | 6,2696 | 6,27354 | 6,23831 | 0 |
15 Fev 2024 | 6,26567 | 0,02 | 0,31% | 6,24221 | 6,27354 | 6,21892 | 0 |
14 Fev 2024 | 6,24637 | 0,01 | 0,19% | 6,23442 | 6,25165 | 6,20968 | 0 |
13 Fev 2024 | 6,23442 | -0,02 | -0,31% | 6,25783 | 6,28932 | 6,22666 | 0 |
12 Fev 2024 | 6,25392 | 0,00 | 0,05% | 6,26175 | 6,29328 | 6,24221 | 0 |
11 Fev 2024 | 6,25055 | 0,00 | 0,00% | 6,25055 | 6,25055 | 6,25055 | 0 |
10 Fev 2024 | 6,25055 | 0,00 | 0,00% | 6,25055 | 6,25055 | 6,25055 | 0 |
09 Fev 2024 | 6,25055 | -0,05 | -0,80% | 6,30214 | 6,30916 | 6,25055 | 0 |
08 Fev 2024 | 6,3011 | 0,02 | 0,39% | 6,27354 | 6,30916 | 6,2569 | 0 |
07 Fev 2024 | 6,2765 | 0,02 | 0,30% | 6,25392 | 6,28182 | 6,25392 | 0 |
06 Fev 2024 | 6,25783 | 0,02 | 0,38% | 6,25001 | 6,28537 | 6,2294 | 0 |
05 Fev 2024 | 6,23442 | -0,04 | -0,69% | 6,25783 | 6,29328 | 6,23442 | 0 |
04 Fev 2024 | 6,27747 | 0,00 | 0,00% | 6,27747 | 6,27747 | 6,27747 | 0 |
03 Fev 2024 | 6,27747 | 0,00 | 0,00% | 6,27747 | 6,27747 | 6,27747 | 0 |
02 Fev 2024 | 6,27747 | 0,01 | 0,17% | 6,2696 | 6,29422 | 6,24221 | 0 |
01 Fev 2024 | 6,26673 | -0,01 | -0,17% | 6,28024 | 6,30216 | 6,22948 | 0 |
31 Jan 2024 | 6,27747 | -0,01 | -0,15% | 6,28932 | 6,33313 | 6,2679 | 0 |
30 Jan 2024 | 6,28668 | -0,01 | -0,10% | 6,29724 | 6,29944 | 6,25343 | 0 |
29 Jan 2024 | 6,29328 | 0,04 | 0,69% | 6,23831 | 6,29724 | 6,22666 | 0 |
28 Jan 2024 | 6,25001 | 0,00 | 0,00% | 6,25001 | 6,25001 | 6,25001 | 0 |
27 Jan 2024 | 6,25001 | 0,00 | 0,00% | 6,25001 | 6,25001 | 6,25001 | 0 |
26 Jan 2024 | 6,25001 | 0,00 | 0,01% | 6,25001 | 6,2696 | 6,23054 | 0 |
25 Jan 2024 | 6,24943 | -0,03 | -0,45% | 6,27354 | 6,28932 | 6,23831 | 0 |
24 Jan 2024 | 6,27747 | -0,01 | -0,13% | 6,28932 | 6,32912 | 6,25341 | 0 |
23 Jan 2024 | 6,28537 | -0,05 | -0,86% | 6,34111 | 6,36133 | 6,26899 | 0 |
22 Jan 2024 | 6,33983 | 0,07 | 1,19% | 6,25783 | 6,34922 | 6,25771 | 0 |
21 Jan 2024 | 6,26501 | 0,00 | 0,00% | 6,26501 | 6,26501 | 6,26501 | 0 |
20 Jan 2024 | 6,26501 | 0,00 | 0,00% | 6,26501 | 6,26501 | 6,26501 | 0 |
19 Jan 2024 | 6,26501 | 0,00 | 0,05% | 6,26175 | 6,26983 | 6,21876 | 0 |
18 Jan 2024 | 6,2618 | 0,00 | 0,06% | 6,25392 | 6,28537 | 6,23054 | 0 |
17 Jan 2024 | 6,25783 | 0,03 | 0,51% | 6,22668 | 6,28537 | 6,20733 | 0 |
16 Jan 2024 | 6,2261 | 0,04 | 0,67% | 6,18371 | 6,23442 | 6,13498 | 0 |
15 Jan 2024 | 6,18475 | 0,00 | -0,05% | 6,1843 | 6,21523 | 6,16804 | 0 |
14 Jan 2024 | 6,18813 | 0,00 | 0,00% | 6,18813 | 6,18813 | 6,18813 | 0 |
13 Jan 2024 | 6,18813 | 0,00 | 0,00% | 6,18813 | 6,18813 | 6,18813 | 0 |
12 Jan 2024 | 6,18813 | -0,03 | -0,56% | 6,22278 | 6,2307 | 6,17269 | 0 |
11 Jan 2024 | 6,22278 | -0,02 | -0,25% | 6,23831 | 6,25001 | 6,19004 | 0 |
10 Jan 2024 | 6,23831 | 0,00 | 0,00% | 6,23831 | 6,25001 | 6,21004 | 0 |
09 Jan 2024 | 6,23831 | 0,03 | 0,50% | 6,20733 | 6,23831 | 6,19044 | 0 |
08 Jan 2024 | 6,20733 | 0,00 | 0,06% | 6,20348 | 6,22739 | 6,17666 | 0 |
07 Jan 2024 | 6,20373 | 0,00 | 0,00% | 6,20373 | 6,20373 | 6,20373 | 0 |
06 Jan 2024 | 6,20373 | 0,00 | 0,00% | 6,20373 | 6,20373 | 6,20373 | 0 |
05 Jan 2024 | 6,20373 | -0,01 | -0,11% | 6,20733 | 6,26196 | 6,1843 | 0 |
04 Jan 2024 | 6,21062 | -0,02 | -0,38% | 6,23477 | 6,26567 | 6,20733 | 0 |
03 Jan 2024 | 6,23442 | 0,02 | 0,30% | 6,21469 | 6,23831 | 6,19816 | 0 |
02 Jan 2024 | 6,21576 | 0,04 | 0,63% | 6,18048 | 6,21892 | 6,13866 | 0 |
01 Jan 2024 | 6,17666 | 0,00 | -0,06% | 6,18048 | 6,1958 | 6,11996 | 0 |
31 Dez 2023 | 6,18048 | 0,00 | 0,00% | 6,18048 | 6,18048 | 6,18048 | 0 |
30 Dez 2023 | 6,18048 | 0,00 | 0,00% | 6,18048 | 6,18048 | 6,18048 | 0 |