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 GBPDJF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 223,13285 | -0,05 | -0,02% | 223,13285 | 223,18604 | 223,13285 | 0 |
| 11 Mai 2024 | 223,18604 | 0,04 | 0,02% | 223,18604 | 223,18604 | 223,15101 | 0 |
| 10 Mai 2024 | 223,15101 | 1,27 | 0,57% | 222,04024 | 223,15101 | 222,04024 | 0 |
| 09 Mai 2024 | 221,87788 | -0,61 | -0,28% | 222,53742 | 222,53742 | 221,87788 | 0 |
| 08 Mai 2024 | 222,49086 | -0,91 | -0,41% | 222,95078 | 222,95078 | 222,49086 | 0 |
| 07 Mai 2024 | 223,404 | -0,53 | -0,24% | 223,75289 | 223,75289 | 223,404 | 0 |
| 06 Mai 2024 | 223,93835 | 0,97 | 0,43% | 222,98502 | 223,93835 | 222,98502 | 0 |
| 05 Mai 2024 | 222,97202 | -0,64 | -0,29% | 222,97202 | 223,61054 | 222,97202 | 0 |
| 04 Mai 2024 | 223,61054 | 0,10 | 0,05% | 223,61054 | 223,61054 | 223,61054 | 0 |
| 03 Mai 2024 | 223,50604 | 0,74 | 0,33% | 222,80147 | 223,50604 | 222,80147 | 0 |
| 02 Mai 2024 | 222,76631 | 0,54 | 0,24% | 222,18583 | 222,76631 | 222,18583 | 0 |
| 01 Mai 2024 | 222,22742 | -1,23 | -0,55% | 223,71857 | 223,62167 | 222,22742 | 0 |
| 30 Abr 2024 | 223,46081 | 0,31 | 0,14% | 223,6257 | 223,6257 | 223,46081 | 0 |
| 29 Abr 2024 | 223,15373 | 0,22 | 0,10% | 223,24146 | 223,24276 | 223,15373 | 0 |
| 27 Abr 2024 | 222,93015 | 0,00 | 0,00% | 222,93015 | 222,93015 | 222,93015 | 0 |
| 26 Abr 2024 | 222,93015 | 0,00 | 0,00% | 222,93015 | 222,93015 | 222,93015 | 0 |
| 26 Abr 2024 | 222,93015 | 0,16 | 0,07% | 222,61595 | 222,93015 | 222,61595 | 0 |
| 25 Abr 2024 | 222,77045 | 1,26 | 0,57% | 221,60642 | 222,77045 | 221,60642 | 0 |
| 24 Abr 2024 | 221,51357 | 1,41 | 0,64% | 220,71901 | 221,51357 | 220,71901 | 0 |
| 23 Abr 2024 | 220,10324 | 0,60 | 0,27% | 219,83193 | 220,10324 | 219,83193 | 0 |
| 22 Abr 2024 | 219,50118 | -0,79 | -0,36% | 220,19755 | 220,19755 | 219,50118 | 0 |
| 21 Abr 2024 | 220,29605 | -1,15 | -0,52% | 221,44358 | 221,44358 | 220,29605 | 0 |
| 20 Abr 2024 | 221,44358 | 0,00 | 0,00% | 221,44358 | 221,44746 | 221,44358 | 0 |
| 19 Abr 2024 | 221,44746 | -0,78 | -0,35% | 222,07166 | 222,07166 | 221,44746 | 0 |
| 18 Abr 2024 | 222,22741 | 1,08 | 0,49% | 221,12898 | 222,22741 | 221,12898 | 0 |
| 17 Abr 2024 | 221,14576 | -0,47 | -0,21% | 221,41486 | 221,76052 | 221,14576 | 0 |
| 16 Abr 2024 | 221,61972 | -0,73 | -0,33% | 222,30942 | 222,30942 | 221,61972 | 0 |
| 15 Abr 2024 | 222,35369 | 0,30 | 0,13% | 221,76733 | 222,35369 | 221,76214 | 0 |
| 14 Abr 2024 | 222,05434 | 0,12 | 0,05% | 222,05434 | 222,05434 | 222,05434 | 0 |
| 13 Abr 2024 | 221,93737 | 0,00 | 0,00% | 221,93737 | 221,93737 | 221,93737 | 0 |
| 12 Abr 2024 | 221,93737 | -1,29 | -0,58% | 223,66334 | 223,66334 | 221,93737 | 0 |
| 11 Abr 2024 | 223,22565 | -2,91 | -1,29% | 225,79346 | 225,79346 | 223,22565 | 0 |
| 10 Abr 2024 | 226,13523 | 0,24 | 0,11% | 225,95803 | 226,13523 | 225,95803 | 0 |
| 09 Abr 2024 | 225,89737 | 1,10 | 0,49% | 224,79635 | 225,89737 | 224,79635 | 0 |
| 08 Abr 2024 | 224,79242 | 0,05 | 0,02% | 224,82331 | 224,96938 | 224,79242 | 0 |
| 07 Abr 2024 | 224,74737 | -0,26 | -0,11% | 224,74737 | 225,00553 | 224,74737 | 0 |
| 06 Abr 2024 | 225,00553 | 0,28 | 0,12% | 225,00553 | 225,00553 | 224,72773 | 0 |
| 05 Abr 2024 | 224,72773 | -0,68 | -0,30% | 225,58688 | 225,58688 | 224,72773 | 0 |
| 04 Abr 2024 | 225,40546 | 1,48 | 0,66% | 223,92335 | 225,40546 | 223,92335 | 0 |
| 03 Abr 2024 | 223,92204 | 0,13 | 0,06% | 223,40791 | 223,92204 | 223,40791 | 0 |
| 02 Abr 2024 | 223,79331 | -1,11 | -0,49% | 223,74359 | 224,90209 | 223,74359 | 0 |
| 01 Abr 2024 | 224,90209 | 0,30 | 0,13% | 224,90209 | 224,90209 | 224,90209 | 0 |
| 31 Mar 2024 | 224,60099 | 0,00 | 0,00% | 224,60099 | 224,60099 | 224,60099 | 0 |
| 30 Mar 2024 | 224,60099 | -0,11 | -0,05% | 224,60099 | 224,70608 | 224,60099 | 0 |
| 29 Mar 2024 | 224,70608 | 0,02 | 0,01% | 224,96998 | 224,96998 | 224,70608 | 0 |
| 28 Mar 2024 | 224,68308 | -0,03 | -0,01% | 224,89102 | 224,89102 | 224,68308 | 0 |
| 27 Mar 2024 | 224,71137 | -0,57 | -0,25% | 225,35391 | 225,25151 | 224,71137 | 0 |
| 26 Mar 2024 | 225,27776 | 0,29 | 0,13% | 224,8825 | 225,30664 | 224,8825 | 0 |
| 25 Mar 2024 | 224,9927 | 0,92 | 0,41% | 224,60236 | 224,9927 | 224,52643 | 0 |
| 24 Mar 2024 | 224,06933 | -0,21 | -0,09% | 224,06933 | 224,06933 | 224,06933 | 0 |
| 23 Mar 2024 | 224,27806 | 0,00 | 0,00% | 224,27806 | 224,27806 | 224,27806 | 0 |
| 22 Mar 2024 | 224,27806 | -2,58 | -1,14% | 226,52487 | 226,52487 | 224,27806 | 0 |
| 21 Mar 2024 | 226,85817 | 0,90 | 0,40% | 225,92893 | 226,85817 | 225,95273 | 0 |
| 20 Mar 2024 | 225,95934 | -0,11 | -0,05% | 226,16288 | 226,16288 | 225,95934 | 0 |
| 19 Mar 2024 | 226,07027 | -1,21 | -0,53% | 227,19692 | 227,19692 | 226,07027 | 0 |
| 18 Mar 2024 | 227,27671 | 0,36 | 0,16% | 226,84378 | 227,33792 | 226,84378 | 0 |
| 17 Mar 2024 | 226,91675 | -0,22 | -0,10% | 227,14126 | 227,14126 | 226,91675 | 0 |
| 16 Mar 2024 | 227,14126 | 0,03 | 0,01% | 227,14126 | 227,14126 | 227,11467 | 0 |
| 15 Mar 2024 | 227,11467 | -0,92 | -0,40% | 228,10581 | 228,15255 | 227,11467 | 0 |
| 14 Mar 2024 | 228,03239 | 0,05 | 0,02% | 227,79748 | 228,03239 | 227,79748 | 0 |
| 13 Mar 2024 | 227,98673 | 0,17 | 0,08% | 228,01398 | 228,01398 | 227,94272 | 0 |
| 12 Mar 2024 | 227,81255 | -1,01 | -0,44% | 228,50341 | 228,41369 | 227,81255 | 0 |
| 11 Mar 2024 | 228,81868 | 0,28 | 0,12% | 228,79299 | 228,81868 | 228,79299 | 0 |
| 10 Mar 2024 | 228,54325 | 0,00 | 0,00% | 228,54325 | 228,54325 | 228,54325 | 0 |
| 09 Mar 2024 | 228,54325 | 0,00 | 0,00% | 228,54325 | 228,54325 | 228,54325 | 0 |
| 08 Mar 2024 | 228,54325 | 1,56 | 0,69% | 226,95923 | 228,54325 | 226,95923 | 0 |
| 07 Mar 2024 | 226,9818 | 0,37 | 0,17% | 226,23149 | 227,00836 | 226,23149 | 0 |
| 06 Mar 2024 | 226,60738 | 0,75 | 0,33% | 226,15912 | 226,60738 | 226,15912 | 0 |
| 05 Mar 2024 | 225,85245 | 0,01 | 0,00% | 226,11187 | 226,11187 | 225,85245 | 0 |
| 04 Mar 2024 | 225,84375 | 0,72 | 0,32% | 224,9835 | 225,84375 | 224,9835 | 0 |
| 03 Mar 2024 | 225,12416 | 0,00 | 0,00% | 225,12416 | 225,12416 | 225,12416 | 0 |
| 02 Mar 2024 | 225,12416 | 0,11 | 0,05% | 225,12416 | 225,12416 | 225,12416 | 0 |
| 01 Mar 2024 | 225,01898 | -0,30 | -0,13% | 225,27482 | 225,27482 | 225,01898 | 0 |
| 29 Fev 2024 | 225,31691 | 0,40 | 0,18% | 225,13413 | 225,31691 | 225,13413 | 0 |
| 28 Fev 2024 | 224,91723 | -1,00 | -0,44% | 226,12316 | 226,12316 | 224,91723 | 0 |
| 27 Fev 2024 | 225,91575 | -0,11 | -0,05% | 225,82397 | 225,91575 | 225,82397 | 0 |
| 26 Fev 2024 | 226,02735 | 0,18 | 0,08% | 225,69505 | 226,02735 | 225,69505 | 0 |
| 25 Fev 2024 | 225,85104 | 0,00 | 0,00% | 225,85104 | 225,85104 | 225,85104 | 0 |
| 24 Fev 2024 | 225,85104 | 0,00 | 0,00% | 225,85104 | 225,85104 | 225,85104 | 0 |
| 23 Fev 2024 | 225,85104 | 0,05 | 0,02% | 226,11675 | 226,11675 | 225,85104 | 0 |
| 22 Fev 2024 | 225,80249 | 1,12 | 0,50% | 224,50397 | 225,80249 | 224,50397 | 0 |
| 21 Fev 2024 | 224,67971 | 0,34 | 0,15% | 224,55677 | 224,67971 | 224,55677 | 0 |
| 20 Fev 2024 | 224,3393 | -0,16 | -0,07% | 224,30813 | 224,3393 | 224,30813 | 0 |
| 19 Fev 2024 | 224,49839 | 0,13 | 0,06% | 224,55462 | 224,55462 | 224,49839 | 0 |
| 18 Fev 2024 | 224,36429 | 0,00 | 0,00% | 224,36429 | 224,36429 | 224,36429 | 0 |
| 17 Fev 2024 | 224,36429 | 0,10 | 0,04% | 224,36429 | 224,36429 | 224,26859 | 0 |
| 16 Fev 2024 | 224,26859 | 0,95 | 0,43% | 223,51104 | 224,26859 | 223,51104 | 0 |
| 15 Fev 2024 | 223,31911 | -0,26 | -0,12% | 223,24225 | 223,31911 | 223,24225 | 0 |
| 14 Fev 2024 | 223,57997 | -1,96 | -0,87% | 225,67178 | 225,67178 | 223,57997 | 0 |
| 13 Fev 2024 | 225,53784 | 0,97 | 0,43% | 224,76717 | 225,53784 | 224,76717 | 0 |
