Cotações Históricas GBPBYN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 4,13818 | 0,00 | 0,00% | 4,13818 | 4,13818 | 4,13818 | 0 |
17 Mai 2024 | 4,13818 | -0,01 | -0,23% | 4,1482 | 4,1482 | 4,13818 | 0 |
16 Mai 2024 | 4,14757 | 0,02 | 0,48% | 4,12963 | 4,14757 | 4,12963 | 0 |
15 Mai 2024 | 4,12775 | 0,02 | 0,45% | 4,11177 | 4,12775 | 4,11177 | 0 |
14 Mai 2024 | 4,10916 | 0,01 | 0,15% | 4,10632 | 4,10916 | 4,10733 | 0 |
13 Mai 2024 | 4,10301 | 0,00 | 0,06% | 4,10117 | 4,10301 | 4,10208 | 0 |
12 Mai 2024 | 4,10065 | 0,00 | -0,02% | 4,10065 | 4,10163 | 4,10065 | 0 |
11 Mai 2024 | 4,10163 | 0,00 | 0,02% | 4,10163 | 4,10163 | 4,10098 | 0 |
10 Mai 2024 | 4,10098 | 0,02 | 0,57% | 4,08002 | 4,10098 | 4,08002 | 0 |
09 Mai 2024 | 4,07756 | -0,01 | -0,28% | 4,08961 | 4,08961 | 4,07756 | 0 |
08 Mai 2024 | 4,08916 | -0,02 | -0,40% | 4,09729 | 4,09729 | 4,08916 | 0 |
07 Mai 2024 | 4,10555 | -0,01 | -0,23% | 4,11142 | 4,11142 | 4,10555 | 0 |
06 Mai 2024 | 4,11488 | 0,02 | 0,43% | 4,09761 | 4,11488 | 4,09733 | 0 |
05 Mai 2024 | 4,09709 | -0,01 | -0,29% | 4,09709 | 4,10882 | 4,09709 | 0 |
04 Mai 2024 | 4,10882 | 0,00 | 0,05% | 4,10882 | 4,10882 | 4,10882 | 0 |
03 Mai 2024 | 4,1069 | 0,01 | 0,29% | 4,09444 | 4,1069 | 4,09444 | 0 |
02 Mai 2024 | 4,09504 | 0,01 | 0,27% | 4,08329 | 4,09504 | 4,08329 | 0 |
01 Mai 2024 | 4,08405 | -0,02 | -0,56% | 4,11156 | 4,10968 | 4,08405 | 0 |
30 Abr 2024 | 4,10696 | 0,01 | 0,15% | 4,10974 | 4,10974 | 4,10696 | 0 |
29 Abr 2024 | 4,101 | 0,01 | 0,15% | 4,10246 | 4,1026 | 4,101 | 0 |
28 Abr 2024 | 4,0947 | 0,00 | 0,00% | 4,0947 | 4,0947 | 4,0947 | 0 |
27 Abr 2024 | 4,0947 | 0,00 | -0,05% | 4,0947 | 4,09686 | 4,0947 | 0 |
26 Abr 2024 | 4,09686 | 0,00 | 0,07% | 4,09132 | 4,09686 | 4,09132 | 0 |
25 Abr 2024 | 4,09404 | 0,02 | 0,57% | 4,0727 | 4,09404 | 4,0727 | 0 |
24 Abr 2024 | 4,07092 | 0,03 | 0,63% | 4,05633 | 4,07092 | 4,05633 | 0 |
23 Abr 2024 | 4,04543 | 0,01 | 0,30% | 4,03941 | 4,04543 | 4,03941 | 0 |
22 Abr 2024 | 4,03333 | -0,04 | -0,89% | 4,04673 | 4,04673 | 4,03333 | 0 |
21 Abr 2024 | 4,06968 | 0,00 | 0,00% | 4,06968 | 4,06968 | 4,06968 | 0 |
20 Abr 2024 | 4,06968 | 0,00 | 0,00% | 4,06968 | 4,06968 | 4,06968 | 0 |
19 Abr 2024 | 4,06968 | -0,01 | -0,35% | 4,08118 | 4,08118 | 4,06968 | 0 |
18 Abr 2024 | 4,08405 | 0,02 | 0,51% | 4,06317 | 4,08405 | 4,06317 | 0 |
17 Abr 2024 | 4,06352 | -0,01 | -0,23% | 4,06906 | 4,07482 | 4,06352 | 0 |
16 Abr 2024 | 4,07273 | -0,01 | -0,35% | 4,08544 | 4,08544 | 4,07273 | 0 |
15 Abr 2024 | 4,08685 | 0,01 | 0,21% | 4,07566 | 4,08685 | 4,07556 | 0 |
14 Abr 2024 | 4,07847 | 0,00 | 0,00% | 4,07847 | 4,07847 | 4,07847 | 0 |
13 Abr 2024 | 4,07847 | 0,00 | 0,00% | 4,07847 | 4,07847 | 4,07847 | 0 |
12 Abr 2024 | 4,07847 | -0,03 | -0,61% | 4,11053 | 4,11053 | 4,07847 | 0 |
11 Abr 2024 | 4,10354 | -0,05 | -1,26% | 4,14953 | 4,14953 | 4,10354 | 0 |
10 Abr 2024 | 4,15581 | 0,00 | 0,10% | 4,15258 | 4,15581 | 4,15258 | 0 |
09 Abr 2024 | 4,15149 | 0,02 | 0,49% | 4,13117 | 4,15149 | 4,13117 | 0 |
08 Abr 2024 | 4,1311 | 0,00 | 0,02% | 4,13163 | 4,13394 | 4,1311 | 0 |
07 Abr 2024 | 4,13023 | 0,00 | -0,11% | 4,13023 | 4,13498 | 4,13023 | 0 |
06 Abr 2024 | 4,13498 | 0,01 | 0,12% | 4,13498 | 4,13498 | 4,12987 | 0 |
05 Abr 2024 | 4,12987 | -0,01 | -0,30% | 4,14557 | 4,14557 | 4,12987 | 0 |
04 Abr 2024 | 4,14236 | 0,03 | 0,67% | 4,11508 | 4,14236 | 4,11508 | 0 |
03 Abr 2024 | 4,11494 | 0,00 | 0,05% | 4,10564 | 4,11494 | 4,10564 | 0 |
02 Abr 2024 | 4,11272 | -0,02 | -0,50% | 4,11181 | 4,13322 | 4,11181 | 0 |
01 Abr 2024 | 4,13322 | 0,01 | 0,13% | 4,13322 | 4,13322 | 4,13322 | 0 |
31 Mar 2024 | 4,12768 | 0,00 | 0,00% | 4,12768 | 4,12768 | 4,12768 | 0 |
30 Mar 2024 | 4,12768 | 0,00 | -0,05% | 4,12768 | 4,12961 | 4,12768 | 0 |
29 Mar 2024 | 4,12961 | 0,00 | 0,01% | 4,13437 | 4,13437 | 4,12961 | 0 |
28 Mar 2024 | 4,12914 | 0,00 | 0,00% | 4,1324 | 4,1324 | 4,12914 | 0 |
27 Mar 2024 | 4,1291 | -0,01 | -0,25% | 4,14095 | 4,13907 | 4,1291 | 0 |
26 Mar 2024 | 4,13953 | 0,00 | 0,09% | 4,13274 | 4,13953 | 4,13274 | 0 |
25 Mar 2024 | 4,13583 | 0,02 | 0,44% | 4,12752 | 4,13583 | 4,12692 | 0 |
24 Mar 2024 | 4,11773 | 0,00 | -0,10% | 4,11773 | 4,11773 | 4,11773 | 0 |
23 Mar 2024 | 4,12176 | 0,00 | 0,00% | 4,12176 | 4,12176 | 4,12176 | 0 |
22 Mar 2024 | 4,12176 | -0,05 | -1,13% | 4,16296 | 4,16296 | 4,12176 | 0 |
21 Mar 2024 | 4,16907 | 0,02 | 0,39% | 4,15209 | 4,16907 | 4,15253 | 0 |
20 Mar 2024 | 4,15268 | 0,00 | -0,03% | 4,15556 | 4,15556 | 4,15268 | 0 |
19 Mar 2024 | 4,1539 | -0,02 | -0,55% | 4,17532 | 4,17532 | 4,1539 | 0 |
18 Mar 2024 | 4,17679 | 0,00 | 0,07% | 4,16888 | 4,17725 | 4,16888 | 0 |
17 Mar 2024 | 4,174 | 0,00 | 0,00% | 4,174 | 4,174 | 4,174 | 0 |
16 Mar 2024 | 4,174 | 0,00 | 0,00% | 4,174 | 4,174 | 4,174 | 0 |
15 Mar 2024 | 4,174 | -0,02 | -0,38% | 4,19151 | 4,19232 | 4,174 | 0 |
14 Mar 2024 | 4,19006 | 0,00 | 0,01% | 4,18652 | 4,19006 | 4,18652 | 0 |
13 Mar 2024 | 4,18985 | 0,00 | 0,09% | 4,18974 | 4,19017 | 4,18899 | 0 |
12 Mar 2024 | 4,18619 | -0,02 | -0,45% | 4,19929 | 4,19765 | 4,18619 | 0 |
11 Mar 2024 | 4,20516 | 0,01 | 0,16% | 4,20456 | 4,20516 | 4,20456 | 0 |
10 Mar 2024 | 4,19828 | 0,00 | 0,00% | 4,19828 | 4,19828 | 4,19828 | 0 |
09 Mar 2024 | 4,19828 | 0,00 | -0,04% | 4,20321 | 4,20321 | 4,19828 | 0 |
08 Mar 2024 | 4,20002 | 0,03 | 0,67% | 4,17112 | 4,20002 | 4,17112 | 0 |
07 Mar 2024 | 4,17195 | 0,01 | 0,19% | 4,15707 | 4,17195 | 4,15707 | 0 |
06 Mar 2024 | 4,16393 | 0,01 | 0,33% | 4,15629 | 4,16393 | 4,15629 | 0 |
05 Mar 2024 | 4,15031 | 0,00 | 0,00% | 4,15544 | 4,15544 | 4,15031 | 0 |
04 Mar 2024 | 4,15022 | 0,01 | 0,34% | 4,13472 | 4,15022 | 4,13472 | 0 |
03 Mar 2024 | 4,13624 | 0,00 | 0,00% | 4,13624 | 4,13624 | 4,13624 | 0 |
02 Mar 2024 | 4,13624 | 0,00 | 0,00% | 4,13624 | 4,13624 | 4,13624 | 0 |
01 Mar 2024 | 4,13624 | 0,00 | -0,08% | 4,13929 | 4,13929 | 4,13624 | 0 |
29 Fev 2024 | 4,13941 | 0,01 | 0,14% | 4,13752 | 4,13941 | 4,13752 | 0 |
28 Fev 2024 | 4,13351 | -0,02 | -0,46% | 4,15547 | 4,15547 | 4,13351 | 0 |
27 Fev 2024 | 4,1528 | 0,00 | 0,00% | 4,14992 | 4,1528 | 4,14992 | 0 |
26 Fev 2024 | 4,15296 | 0,00 | 0,07% | 4,14778 | 4,15296 | 4,14778 | 0 |
25 Fev 2024 | 4,15016 | 0,00 | 0,00% | 4,15016 | 4,15016 | 4,15016 | 0 |
24 Fev 2024 | 4,15016 | 0,00 | -0,01% | 4,15016 | 4,15065 | 4,15016 | 0 |
23 Fev 2024 | 4,15065 | 0,00 | 0,05% | 4,15557 | 4,15557 | 4,15065 | 0 |
22 Fev 2024 | 4,14875 | 0,02 | 0,49% | 4,12522 | 4,14875 | 4,12522 | 0 |
21 Fev 2024 | 4,12855 | 0,01 | 0,13% | 4,12733 | 4,12855 | 4,12733 | 0 |
20 Fev 2024 | 4,12333 | 0,00 | -0,07% | 4,12286 | 4,12333 | 4,12286 | 0 |
19 Fev 2024 | 4,12635 | 0,00 | 0,06% | 4,12726 | 4,12726 | 4,12635 | 0 |
18 Fev 2024 | 4,12381 | 0,00 | 0,04% | 4,12381 | 4,12381 | 4,12381 | 0 |
17 Fev 2024 | 4,12205 | 0,00 | 0,00% | 4,12205 | 4,12205 | 4,12205 | 0 |