Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPCLP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 1.171,8874 | 4,03 | 0,35% | 1.168,0347 | 1.177,8667 | 1.164,2077 | 0 |
| 06 Mai 2024 | 1.167,8581 | -15,13 | -1,28% | 1.182,9764 | 1.184,3683 | 1.167,4876 | 0 |
| 05 Mai 2024 | 1.182,9864 | 4,97 | 0,42% | 1.178,0187 | 1.188,4445 | 1.176,7983 | 0 |
| 04 Mai 2024 | 1.178,0187 | 0,00 | 0,00% | 1.178,0187 | 1.187,2311 | 1.177,9799 | 0 |
| 03 Mai 2024 | 1.178,0187 | -10,32 | -0,87% | 1.188,2867 | 1.191,7222 | 1.177,5552 | 0 |
| 02 Mai 2024 | 1.188,3341 | -15,93 | -1,32% | 1.203,8843 | 1.204,6718 | 1.186,43 | 0 |
| 01 Mai 2024 | 1.204,2684 | 7,76 | 0,65% | 1.196,5017 | 1.205,2192 | 1.182,1317 | 0 |
| 30 Abr 2024 | 1.196,5065 | 13,40 | 1,13% | 1.183,075 | 1.198,7081 | 1.179,2277 | 0 |
| 29 Abr 2024 | 1.183,108 | -7,56 | -0,63% | 1.190,9668 | 1.193,0818 | 1.179,2313 | 0 |
| 28 Abr 2024 | 1.190,6669 | -12,38 | -1,03% | 1.203,0512 | 1.203,0512 | 1.187,2119 | 0 |
| 27 Abr 2024 | 1.203,0512 | 14,23 | 1,20% | 1.188,8193 | 1.203,0512 | 1.184,3119 | 0 |
| 26 Abr 2024 | 1.188,8193 | 2,42 | 0,20% | 1.186,2083 | 1.189,5091 | 1.179,1021 | 0 |
| 25 Abr 2024 | 1.186,398 | -0,63 | -0,05% | 1.187,1059 | 1.193,0221 | 1.181,8839 | 0 |
| 24 Abr 2024 | 1.187,0297 | -0,56 | -0,05% | 1.187,7856 | 1.192,337 | 1.184,7719 | 0 |
| 23 Abr 2024 | 1.187,59 | 11,13 | 0,95% | 1.176,5171 | 1.187,8333 | 1.174,85 | 0 |
| 22 Abr 2024 | 1.176,4599 | -5,12 | -0,43% | 1.187,0178 | 1.188,3792 | 1.172,6107 | 0 |
| 21 Abr 2024 | 1.181,5847 | 0,00 | 0,00% | 1.181,5847 | 1.181,5847 | 1.181,5847 | 0 |
| 20 Abr 2024 | 1.181,5847 | 0,00 | 0,00% | 1.181,5847 | 1.181,5847 | 1.181,5847 | 0 |
| 19 Abr 2024 | 1.181,5847 | -19,99 | -1,66% | 1.201,3703 | 1.206,342 | 1.179,0168 | 0 |
| 18 Abr 2024 | 1.201,5732 | -17,54 | -1,44% | 1.219,0615 | 1.222,1941 | 1.199,2628 | 0 |
| 17 Abr 2024 | 1.219,1104 | 0,40 | 0,03% | 1.218,7657 | 1.223,9693 | 1.206,9547 | 0 |
| 16 Abr 2024 | 1.218,7068 | 7,88 | 0,65% | 1.210,6447 | 1.232,3511 | 1.214,7678 | 0 |
| 15 Abr 2024 | 1.210,8295 | 10,61 | 0,88% | 1.201,953 | 1.223,6817 | 1.201,4438 | 0 |
| 14 Abr 2024 | 1.200,2207 | 0,00 | 0,00% | 1.200,2207 | 1.200,2207 | 1.200,2207 | 0 |
| 13 Abr 2024 | 1.200,2207 | 0,00 | 0,00% | 1.200,2207 | 1.200,2207 | 1.200,2207 | 0 |
| 12 Abr 2024 | 1.200,2207 | 0,82 | 0,07% | 1.199,1105 | 1.203,9426 | 1.190,7129 | 0 |
| 11 Abr 2024 | 1.199,3971 | 10,95 | 0,92% | 1.188,2865 | 1.200,3053 | 1.187,8835 | 0 |
| 10 Abr 2024 | 1.188,4476 | -5,21 | -0,44% | 1.193,6442 | 1.205,888 | 1.186,1981 | 0 |
| 09 Abr 2024 | 1.193,6536 | -3,97 | -0,33% | 1.197,6338 | 1.199,7544 | 1.191,02 | 0 |
| 08 Abr 2024 | 1.197,6244 | 10,09 | 0,85% | 1.187,5302 | 1.207,1478 | 1.188,1973 | 0 |
| 07 Abr 2024 | 1.187,5302 | -12,38 | -1,03% | 1.199,9149 | 1.199,9149 | 1.187,1822 | 0 |
| 06 Abr 2024 | 1.199,9149 | -0,06 | 0,00% | 1.199,9149 | 1.199,9744 | 1.187,7122 | 0 |
| 05 Abr 2024 | 1.199,9744 | 10,82 | 0,91% | 1.189,1288 | 1.203,0996 | 1.185,9065 | 0 |
| 04 Abr 2024 | 1.189,157 | -19,02 | -1,57% | 1.208,2366 | 1.209,8504 | 1.188,5365 | 0 |
| 03 Abr 2024 | 1.208,1745 | -19,34 | -1,58% | 1.227,4909 | 1.229,5001 | 1.203,2815 | 0 |
| 02 Abr 2024 | 1.227,5153 | -8,91 | -0,72% | 1.236,2403 | 1.239,108 | 1.225,0541 | 0 |
| 01 Abr 2024 | 1.236,4275 | -1,61 | -0,13% | 1.238,1441 | 1.238,9082 | 1.225,9547 | 0 |
| 31 Mar 2024 | 1.238,0422 | 1,00 | 0,08% | 1.237,0449 | 1.238,6958 | 1.236,0663 | 0 |
| 30 Mar 2024 | 1.237,0449 | 0,00 | 0,00% | 1.237,0449 | 1.237,115 | 1.236,0663 | 0 |
| 29 Mar 2024 | 1.237,0449 | -1,32 | -0,11% | 1.238,1137 | 1.245,185 | 1.236,1162 | 0 |
| 28 Mar 2024 | 1.238,3639 | 2,07 | 0,17% | 1.236,3909 | 1.242,9308 | 1.233,3014 | 0 |
| 27 Mar 2024 | 1.236,2929 | -3,72 | -0,30% | 1.239,9847 | 1.241,7408 | 1.235,1208 | 0 |
| 26 Mar 2024 | 1.240,0092 | 3,61 | 0,29% | 1.236,3054 | 1.244,5744 | 1.235,1341 | 0 |
| 25 Mar 2024 | 1.236,4032 | 5,60 | 0,45% | 1.230,6963 | 1.240,9623 | 1.235,6874 | 0 |
| 24 Mar 2024 | 1.230,8037 | -8,09 | -0,65% | 1.231,0577 | 1.238,8925 | 1.230,325 | 0 |
| 23 Mar 2024 | 1.238,8925 | 0,00 | 0,00% | 1.238,8925 | 1.238,8925 | 1.238,8925 | 0 |
| 22 Mar 2024 | 1.238,8925 | 11,95 | 0,97% | 1.226,9331 | 1.239,4312 | 1.218,6809 | 0 |
| 21 Mar 2024 | 1.226,9428 | -5,51 | -0,45% | 1.232,3205 | 1.235,3809 | 1.225,346 | 0 |
| 20 Mar 2024 | 1.232,4553 | 3,29 | 0,27% | 1.229,0293 | 1.246,3523 | 1.225,9369 | 0 |
| 19 Mar 2024 | 1.229,1694 | 24,09 | 2,00% | 1.205,156 | 1.230,4535 | 1.199,5976 | 0 |
| 18 Mar 2024 | 1.205,0755 | 4,13 | 0,34% | 1.194,2965 | 1.207,2427 | 1.194,0913 | 0 |
| 17 Mar 2024 | 1.200,9405 | 0,00 | 0,00% | 1.200,9405 | 1.200,9405 | 1.200,9405 | 0 |
| 16 Mar 2024 | 1.200,9405 | 0,00 | 0,00% | 1.200,9405 | 1.200,9405 | 1.200,9405 | 0 |
| 15 Mar 2024 | 1.200,9405 | 0,58 | 0,05% | 1.200,3731 | 1.212,3411 | 1.193,0943 | 0 |
| 14 Mar 2024 | 1.200,359 | -10,56 | -0,87% | 1.210,8602 | 1.212,8276 | 1.199,3844 | 0 |
| 13 Mar 2024 | 1.210,9169 | -6,13 | -0,50% | 1.217,218 | 1.230,3952 | 1.205,3132 | 0 |
| 12 Mar 2024 | 1.217,042 | -21,70 | -1,75% | 1.238,7058 | 1.236,9131 | 1.216,8422 | 0 |
| 11 Mar 2024 | 1.238,7445 | -3,47 | -0,28% | 1.242,3201 | 1.240,7369 | 1.235,6975 | 0 |
| 10 Mar 2024 | 1.242,2138 | -0,39 | -0,03% | 1.242,6052 | 1.243,2816 | 1.236,0395 | 0 |
| 09 Mar 2024 | 1.242,6052 | 6,57 | 0,53% | 1.236,0395 | 1.242,6052 | 1.235,9764 | 0 |
| 08 Mar 2024 | 1.236,0395 | -20,97 | -1,67% | 1.257,0506 | 1.259,6602 | 1.233,0967 | 0 |
| 07 Mar 2024 | 1.257,0065 | 1,91 | 0,15% | 1.255,3731 | 1.260,796 | 1.253,5671 | 0 |
| 06 Mar 2024 | 1.255,0922 | 13,27 | 1,07% | 1.241,8375 | 1.257,6244 | 1.239,9799 | 0 |
| 05 Mar 2024 | 1.241,8179 | 5,23 | 0,42% | 1.236,3859 | 1.243,4369 | 1.233,9919 | 0 |
| 04 Mar 2024 | 1.236,5856 | 12,68 | 1,04% | 1.224,2546 | 1.239,3052 | 1.221,7603 | 0 |
| 03 Mar 2024 | 1.223,9065 | 0,00 | 0,00% | 1.223,9065 | 1.223,9065 | 1.223,9065 | 0 |
| 02 Mar 2024 | 1.223,9065 | 0,00 | 0,00% | 1.223,9065 | 1.223,9065 | 1.223,9065 | 0 |
| 01 Mar 2024 | 1.223,9065 | 3,38 | 0,28% | 1.220,8159 | 1.226,3235 | 1.217,3671 | 0 |
| 29 Fev 2024 | 1.220,5307 | -19,06 | -1,54% | 1.239,7625 | 1.240,8641 | 1.219,3767 | 0 |
| 28 Fev 2024 | 1.239,5912 | -5,08 | -0,41% | 1.244,60 | 1.245,1119 | 1.237,285 | 0 |
| 27 Fev 2024 | 1.244,6736 | -7,50 | -0,60% | 1.251,9396 | 1.255,5558 | 1.241,3192 | 0 |
| 26 Fev 2024 | 1.252,1715 | 10,05 | 0,81% | 1.242,0163 | 1.255,6228 | 1.239,413 | 0 |
| 25 Fev 2024 | 1.242,1192 | -0,68 | -0,05% | 1.242,7955 | 1.243,3837 | 1.241,6935 | 0 |
| 24 Fev 2024 | 1.242,7955 | 0,00 | 0,00% | 1.242,7955 | 1.242,7955 | 1.240,884 | 0 |
| 23 Fev 2024 | 1.242,7955 | 3,07 | 0,25% | 1.239,5032 | 1.247,9601 | 1.238,1853 | 0 |
| 22 Fev 2024 | 1.239,7235 | 14,36 | 1,17% | 1.225,4573 | 1.242,0815 | 1.224,1347 | 0 |
| 21 Fev 2024 | 1.225,3652 | 10,01 | 0,82% | 1.215,2969 | 1.226,2309 | 1.212,9929 | 0 |
| 20 Fev 2024 | 1.215,3545 | 0,68 | 0,06% | 1.214,8385 | 1.226,5825 | 1.212,3003 | 0 |
| 19 Fev 2024 | 1.214,6792 | -1,23 | -0,10% | 1.215,9256 | 1.227,436 | 1.213,2689 | 0 |
| 18 Fev 2024 | 1.215,9112 | -8,29 | -0,68% | 1.215,0771 | 1.224,1582 | 1.214,8843 | 0 |
| 17 Fev 2024 | 1.224,2025 | 0,00 | 0,00% | 1.224,2025 | 1.224,2025 | 1.224,2025 | 0 |
| 16 Fev 2024 | 1.224,2025 | 4,98 | 0,41% | 1.219,2313 | 1.226,3146 | 1.215,2877 | 0 |
| 15 Fev 2024 | 1.219,2216 | 15,42 | 1,28% | 1.203,609 | 1.219,9351 | 1.199,5719 | 0 |
| 14 Fev 2024 | 1.203,8007 | -17,96 | -1,47% | 1.221,7277 | 1.223,7801 | 1.198,5495 | 0 |
| 13 Fev 2024 | 1.221,7569 | -4,19 | -0,34% | 1.226,1262 | 1.235,8998 | 1.219,9675 | 0 |
| 12 Fev 2024 | 1.225,9467 | 0,69 | 0,06% | 1.225,2543 | 1.228,2784 | 1.219,7001 | 0 |
| 11 Fev 2024 | 1.225,2543 | 0,75 | 0,06% | 1.224,5028 | 1.225,5307 | 1.224,115 | 0 |
| 10 Fev 2024 | 1.224,5028 | -0,95 | -0,08% | 1.225,5307 | 1.225,5307 | 1.224,5028 | 0 |
| 09 Fev 2024 | 1.225,4507 | 6,56 | 0,54% | 1.219,0393 | 1.227,175 | 1.217,2958 | 0 |
| 08 Fev 2024 | 1.218,8943 | 14,97 | 1,24% | 1.203,9342 | 1.221,3556 | 1.197,4567 | 0 |
