Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GBPBSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 1,25337 | 0,00 | 0,02% | 1,25337 | 1,25337 | 1,25318 | 0 |
| 10 Mai 2024 | 1,25318 | 0,01 | 0,58% | 1,24691 | 1,25318 | 1,24691 | 0 |
| 09 Mai 2024 | 1,24598 | 0,00 | -0,28% | 1,2497 | 1,2497 | 1,24598 | 0 |
| 08 Mai 2024 | 1,24943 | -0,01 | -0,41% | 1,252 | 1,252 | 1,24943 | 0 |
| 07 Mai 2024 | 1,25455 | 0,00 | -0,24% | 1,25651 | 1,25651 | 1,25455 | 0 |
| 06 Mai 2024 | 1,2576 | 0,01 | 0,44% | 1,25217 | 1,2576 | 1,25217 | 0 |
| 05 Mai 2024 | 1,2521 | 0,00 | -0,29% | 1,2521 | 1,25568 | 1,2521 | 0 |
| 04 Mai 2024 | 1,25568 | 0,00 | 0,05% | 1,25568 | 1,25568 | 1,25568 | 0 |
| 03 Mai 2024 | 1,25509 | 0,00 | 0,30% | 1,25118 | 1,25509 | 1,25118 | 0 |
| 02 Mai 2024 | 1,25133 | 0,00 | 0,27% | 1,2477 | 1,25133 | 1,2477 | 0 |
| 01 Mai 2024 | 1,24796 | -0,01 | -0,56% | 1,25631 | 1,25576 | 1,24796 | 0 |
| 30 Abr 2024 | 1,25493 | 0,00 | 0,15% | 1,25575 | 1,25575 | 1,25493 | 0 |
| 29 Abr 2024 | 1,25308 | 0,00 | 0,15% | 1,25363 | 1,25364 | 1,25308 | 0 |
| 28 Abr 2024 | 1,25122 | 0,00 | 0,00% | 1,25122 | 1,25122 | 1,25122 | 0 |
| 27 Abr 2024 | 1,25122 | 0,00 | -0,05% | 1,25122 | 1,25188 | 1,25122 | 0 |
| 26 Abr 2024 | 1,25188 | 0,00 | 0,07% | 1,25016 | 1,25188 | 1,25016 | 0 |
| 25 Abr 2024 | 1,25103 | 0,01 | 0,57% | 1,24443 | 1,25103 | 1,24443 | 0 |
| 24 Abr 2024 | 1,24391 | 0,01 | 0,63% | 1,23947 | 1,24391 | 1,23947 | 0 |
| 23 Abr 2024 | 1,23614 | 0,00 | 0,28% | 1,23454 | 1,23614 | 1,23454 | 0 |
| 22 Abr 2024 | 1,23264 | -0,01 | -0,88% | 1,23652 | 1,23652 | 1,23264 | 0 |
| 21 Abr 2024 | 1,24354 | 0,00 | 0,00% | 1,24354 | 1,24354 | 1,24354 | 0 |
| 20 Abr 2024 | 1,24354 | 0,00 | 0,00% | 1,24354 | 1,24354 | 1,24354 | 0 |
| 19 Abr 2024 | 1,24354 | 0,00 | -0,35% | 1,24709 | 1,24709 | 1,24354 | 0 |
| 18 Abr 2024 | 1,24796 | 0,01 | 0,49% | 1,24174 | 1,24796 | 1,24174 | 0 |
| 17 Abr 2024 | 1,24183 | 0,00 | -0,21% | 1,24333 | 1,24528 | 1,24183 | 0 |
| 16 Abr 2024 | 1,24448 | 0,00 | -0,35% | 1,24842 | 1,24842 | 1,24448 | 0 |
| 15 Abr 2024 | 1,2488 | 0,00 | 0,20% | 1,24541 | 1,2488 | 1,24537 | 0 |
| 14 Abr 2024 | 1,24626 | 0,00 | 0,00% | 1,24626 | 1,24626 | 1,24626 | 0 |
| 13 Abr 2024 | 1,24626 | 0,00 | 0,00% | 1,24626 | 1,24626 | 1,24626 | 0 |
| 12 Abr 2024 | 1,24626 | -0,01 | -0,58% | 1,25601 | 1,25601 | 1,24626 | 0 |
| 11 Abr 2024 | 1,25358 | -0,02 | -1,29% | 1,26802 | 1,26802 | 1,25358 | 0 |
| 10 Abr 2024 | 1,26994 | 0,00 | 0,11% | 1,26889 | 1,26994 | 1,26889 | 0 |
| 09 Abr 2024 | 1,26856 | 0,01 | 0,50% | 1,26232 | 1,26856 | 1,26232 | 0 |
| 08 Abr 2024 | 1,26229 | 0,00 | 0,02% | 1,26243 | 1,26316 | 1,26229 | 0 |
| 07 Abr 2024 | 1,26201 | 0,00 | -0,11% | 1,26201 | 1,26345 | 1,26201 | 0 |
| 06 Abr 2024 | 1,26345 | 0,00 | 0,12% | 1,26345 | 1,26345 | 1,2619 | 0 |
| 05 Abr 2024 | 1,2619 | 0,00 | -0,31% | 1,2668 | 1,2668 | 1,2619 | 0 |
| 04 Abr 2024 | 1,26579 | 0,01 | 0,66% | 1,25749 | 1,26579 | 1,25749 | 0 |
| 03 Abr 2024 | 1,25748 | 0,00 | 0,06% | 1,25452 | 1,25748 | 1,25452 | 0 |
| 02 Abr 2024 | 1,25668 | -0,01 | -0,50% | 1,25644 | 1,26296 | 1,25644 | 0 |
| 01 Abr 2024 | 1,26296 | 0,00 | 0,13% | 1,26296 | 1,26296 | 1,26296 | 0 |
| 31 Mar 2024 | 1,26127 | 0,00 | 0,00% | 1,26127 | 1,26127 | 1,26127 | 0 |
| 30 Mar 2024 | 1,26127 | 0,00 | -0,05% | 1,26127 | 1,26186 | 1,26127 | 0 |
| 29 Mar 2024 | 1,26186 | 0,00 | 0,01% | 1,26332 | 1,26333 | 1,26186 | 0 |
| 28 Mar 2024 | 1,26171 | 0,00 | -0,02% | 1,26293 | 1,26293 | 1,26171 | 0 |
| 27 Mar 2024 | 1,26192 | 0,00 | -0,25% | 1,26554 | 1,26496 | 1,26192 | 0 |
| 26 Mar 2024 | 1,2651 | 0,00 | 0,11% | 1,26278 | 1,26527 | 1,26278 | 0 |
| 25 Mar 2024 | 1,26373 | 0,01 | 0,43% | 1,26125 | 1,26373 | 1,26083 | 0 |
| 24 Mar 2024 | 1,25826 | 0,00 | -0,09% | 1,25826 | 1,25826 | 1,25826 | 0 |
| 23 Mar 2024 | 1,25943 | 0,00 | 0,00% | 1,25943 | 1,25943 | 1,25943 | 0 |
| 22 Mar 2024 | 1,25943 | -0,01 | -1,14% | 1,27214 | 1,27214 | 1,25943 | 0 |
| 21 Mar 2024 | 1,274 | 0,01 | 0,40% | 1,26877 | 1,274 | 1,26891 | 0 |
| 20 Mar 2024 | 1,26894 | 0,00 | -0,04% | 1,26999 | 1,26999 | 1,26894 | 0 |
| 19 Mar 2024 | 1,26946 | -0,01 | -0,53% | 1,27577 | 1,27577 | 1,26946 | 0 |
| 18 Mar 2024 | 1,27621 | 0,00 | 0,06% | 1,2739 | 1,27656 | 1,2739 | 0 |
| 17 Mar 2024 | 1,27546 | 0,00 | 0,00% | 1,27546 | 1,27546 | 1,27546 | 0 |
| 16 Mar 2024 | 1,27546 | 0,00 | 0,00% | 1,27546 | 1,27546 | 1,27546 | 0 |
| 15 Mar 2024 | 1,27546 | -0,01 | -0,40% | 1,28102 | 1,28128 | 1,27546 | 0 |
| 14 Mar 2024 | 1,28059 | 0,00 | 0,02% | 1,27922 | 1,28059 | 1,27922 | 0 |
| 13 Mar 2024 | 1,28028 | 0,00 | 0,07% | 1,28049 | 1,28049 | 1,28004 | 0 |
| 12 Mar 2024 | 1,27933 | -0,01 | -0,44% | 1,28317 | 1,28267 | 1,27933 | 0 |
| 11 Mar 2024 | 1,28496 | 0,00 | 0,16% | 1,28487 | 1,28496 | 1,28487 | 0 |
| 10 Mar 2024 | 1,28292 | 0,00 | 0,00% | 1,28292 | 1,28292 | 1,28292 | 0 |
| 09 Mar 2024 | 1,28292 | 0,00 | -0,04% | 1,28443 | 1,28443 | 1,28292 | 0 |
| 08 Mar 2024 | 1,28346 | 0,01 | 0,68% | 1,27455 | 1,28346 | 1,27455 | 0 |
| 07 Mar 2024 | 1,27485 | 0,00 | 0,19% | 1,27046 | 1,27485 | 1,27046 | 0 |
| 06 Mar 2024 | 1,27246 | 0,00 | 0,33% | 1,27003 | 1,27246 | 1,27003 | 0 |
| 05 Mar 2024 | 1,26829 | 0,00 | 0,01% | 1,26974 | 1,26974 | 1,26829 | 0 |
| 04 Mar 2024 | 1,26815 | 0,00 | 0,33% | 1,26348 | 1,26815 | 1,26348 | 0 |
| 03 Mar 2024 | 1,26398 | 0,00 | 0,00% | 1,26398 | 1,26398 | 1,26398 | 0 |
| 02 Mar 2024 | 1,26398 | 0,00 | 0,00% | 1,26398 | 1,26398 | 1,26398 | 0 |
| 01 Mar 2024 | 1,26398 | 0,00 | -0,11% | 1,26508 | 1,26508 | 1,26398 | 0 |
| 29 Fev 2024 | 1,26537 | 0,00 | 0,18% | 1,26436 | 1,26537 | 1,26436 | 0 |
| 28 Fev 2024 | 1,26309 | -0,01 | -0,46% | 1,26971 | 1,26971 | 1,26309 | 0 |
| 27 Fev 2024 | 1,26891 | 0,00 | -0,03% | 1,26812 | 1,26891 | 1,26812 | 0 |
| 26 Fev 2024 | 1,26926 | 0,00 | 0,09% | 1,26743 | 1,26926 | 1,26743 | 0 |
| 25 Fev 2024 | 1,26817 | 0,00 | 0,00% | 1,26817 | 1,26817 | 1,26817 | 0 |
| 24 Fev 2024 | 1,26817 | 0,00 | -0,01% | 1,26817 | 1,26832 | 1,26817 | 0 |
| 23 Fev 2024 | 1,26832 | 0,00 | 0,03% | 1,26976 | 1,26976 | 1,26832 | 0 |
| 22 Fev 2024 | 1,26799 | 0,01 | 0,49% | 1,26075 | 1,26799 | 1,26075 | 0 |
| 21 Fev 2024 | 1,26182 | 0,00 | 0,14% | 1,26126 | 1,26182 | 1,26126 | 0 |
| 20 Fev 2024 | 1,26002 | 0,00 | -0,10% | 1,25975 | 1,26002 | 1,25975 | 0 |
| 19 Fev 2024 | 1,26123 | 0,00 | 0,09% | 1,26114 | 1,26123 | 1,26114 | 0 |
| 18 Fev 2024 | 1,26007 | 0,00 | 0,04% | 1,26007 | 1,26007 | 1,26007 | 0 |
| 17 Fev 2024 | 1,25952 | 0,00 | 0,00% | 1,25952 | 1,25952 | 1,25952 | 0 |
| 16 Fev 2024 | 1,25952 | 0,01 | 0,41% | 1,25536 | 1,25952 | 1,25536 | 0 |
| 15 Fev 2024 | 1,25443 | 0,00 | -0,10% | 1,25386 | 1,25443 | 1,25386 | 0 |
| 14 Fev 2024 | 1,25566 | -0,01 | -0,87% | 1,26755 | 1,26755 | 1,25566 | 0 |
| 13 Fev 2024 | 1,26673 | 0,01 | 0,44% | 1,26233 | 1,26673 | 1,26233 | 0 |
