Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPEGP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 59,40711 | -0,25 | -0,41% | 59,65706 | 59,7352 | 59,2957 | 0 |
| 07 Mai 2024 | 59,65394 | -0,57 | -0,95% | 60,22605 | 60,3254 | 59,64188 | 0 |
| 06 Mai 2024 | 60,22711 | 0,08 | 0,13% | 60,1422 | 60,38575 | 60,12118 | 0 |
| 05 Mai 2024 | 60,14991 | 0,05 | 0,08% | 60,10017 | 60,18008 | 60,10017 | 0 |
| 04 Mai 2024 | 60,10017 | 0,00 | 0,00% | 60,10017 | 60,31091 | 60,10017 | 0 |
| 03 Mai 2024 | 60,10017 | -0,02 | -0,03% | 60,115 | 60,55663 | 60,08003 | 0 |
| 02 Mai 2024 | 60,11567 | 0,35 | 0,58% | 59,76127 | 60,22863 | 59,69135 | 0 |
| 01 Mai 2024 | 59,76896 | -0,02 | -0,03% | 59,78326 | 59,80707 | 59,69005 | 0 |
| 30 Abr 2024 | 59,78501 | -0,32 | -0,53% | 60,09529 | 60,19414 | 59,76114 | 0 |
| 29 Abr 2024 | 60,10103 | 0,26 | 0,44% | 59,84437 | 60,16437 | 59,48085 | 0 |
| 28 Abr 2024 | 59,83982 | 0,10 | 0,17% | 59,73758 | 59,87515 | 59,73758 | 0 |
| 27 Abr 2024 | 59,73758 | -0,03 | -0,05% | 59,76895 | 59,76895 | 59,73758 | 0 |
| 26 Abr 2024 | 59,76895 | -0,15 | -0,26% | 59,90731 | 60,0792 | 59,62572 | 0 |
| 25 Abr 2024 | 59,92328 | 0,25 | 0,42% | 59,68083 | 59,98494 | 59,66541 | 0 |
| 24 Abr 2024 | 59,67266 | -0,16 | -0,27% | 59,84651 | 59,93137 | 59,44145 | 0 |
| 23 Abr 2024 | 59,83397 | 0,34 | 0,57% | 59,49298 | 59,97766 | 59,26171 | 0 |
| 22 Abr 2024 | 59,49367 | -0,22 | -0,36% | 59,75417 | 60,0202 | 59,23872 | 0 |
| 21 Abr 2024 | 59,71132 | 0,00 | 0,00% | 59,71132 | 59,71132 | 59,71132 | 0 |
| 20 Abr 2024 | 59,71132 | 0,00 | 0,00% | 59,71132 | 59,71132 | 59,71132 | 0 |
| 19 Abr 2024 | 59,71132 | -0,40 | -0,67% | 60,11463 | 60,38769 | 59,71132 | 0 |
| 18 Abr 2024 | 60,11217 | -0,29 | -0,48% | 60,40268 | 60,66409 | 60,07943 | 0 |
| 17 Abr 2024 | 60,40339 | 0,12 | 0,19% | 60,28779 | 60,90967 | 60,21639 | 0 |
| 16 Abr 2024 | 60,28673 | 0,22 | 0,37% | 60,05154 | 60,69211 | 59,93363 | 0 |
| 15 Abr 2024 | 60,06302 | 0,97 | 1,65% | 59,24276 | 60,88179 | 59,20119 | 0 |
| 14 Abr 2024 | 59,09075 | 0,00 | 0,00% | 59,09075 | 59,09075 | 59,09075 | 0 |
| 13 Abr 2024 | 59,09075 | 0,00 | 0,00% | 59,09075 | 59,09075 | 59,09075 | 0 |
| 12 Abr 2024 | 59,09075 | -0,61 | -1,02% | 59,69674 | 59,65116 | 59,08448 | 0 |
| 11 Abr 2024 | 59,69919 | 0,09 | 0,16% | 59,60215 | 59,80653 | 59,49207 | 0 |
| 10 Abr 2024 | 59,60633 | -0,68 | -1,12% | 60,27549 | 60,41635 | 59,53544 | 0 |
| 09 Abr 2024 | 60,28323 | 0,09 | 0,15% | 60,19052 | 60,43052 | 60,13862 | 0 |
| 08 Abr 2024 | 60,19122 | 0,33 | 0,56% | 59,85161 | 60,3294 | 59,84708 | 0 |
| 07 Abr 2024 | 59,8565 | 0,05 | 0,09% | 59,80525 | 59,86452 | 59,76314 | 0 |
| 06 Abr 2024 | 59,80525 | 0,00 | 0,00% | 59,80525 | 59,87918 | 59,80525 | 0 |
| 05 Abr 2024 | 59,80525 | -0,06 | -0,09% | 59,85793 | 59,91034 | 59,57901 | 0 |
| 04 Abr 2024 | 59,86072 | -0,05 | -0,08% | 59,90766 | 60,17518 | 59,82356 | 0 |
| 03 Abr 2024 | 59,91151 | 0,61 | 1,03% | 59,30217 | 59,97082 | 59,19971 | 0 |
| 02 Abr 2024 | 59,30044 | -0,46 | -0,78% | 59,76129 | 59,78434 | 59,09447 | 0 |
| 01 Abr 2024 | 59,76478 | -0,16 | -0,27% | 59,92764 | 59,89461 | 59,7264 | 0 |
| 31 Mar 2024 | 59,92764 | 0,14 | 0,23% | 59,79078 | 59,9473 | 59,79078 | 0 |
| 30 Mar 2024 | 59,79078 | 0,00 | 0,00% | 59,79078 | 59,80357 | 59,79078 | 0 |
| 29 Mar 2024 | 59,79078 | -0,04 | -0,07% | 59,8221 | 59,9585 | 59,74891 | 0 |
| 28 Mar 2024 | 59,8312 | 0,22 | 0,36% | 59,61891 | 59,97906 | 59,3155 | 0 |
| 27 Mar 2024 | 59,61369 | -0,76 | -1,27% | 60,38433 | 60,47848 | 59,51176 | 0 |
| 26 Mar 2024 | 60,37764 | 0,48 | 0,80% | 59,89996 | 60,6563 | 59,89385 | 0 |
| 25 Mar 2024 | 59,90066 | 0,96 | 1,63% | 58,94123 | 60,01283 | 58,59144 | 0 |
| 24 Mar 2024 | 58,94261 | 0,36 | 0,61% | 58,82364 | 58,97561 | 58,82364 | 0 |
| 23 Mar 2024 | 58,58311 | 0,00 | 0,00% | 58,58311 | 58,58311 | 58,58311 | 0 |
| 22 Mar 2024 | 58,58311 | -0,48 | -0,81% | 59,06219 | 59,01366 | 58,58311 | 0 |
| 21 Mar 2024 | 59,06219 | -0,96 | -1,60% | 60,0165 | 60,27356 | 59,00052 | 0 |
| 20 Mar 2024 | 60,02176 | 0,17 | 0,29% | 59,84555 | 60,07997 | 59,49642 | 0 |
| 19 Mar 2024 | 59,84932 | -0,10 | -0,17% | 59,95564 | 60,08198 | 59,59047 | 0 |
| 18 Mar 2024 | 59,95283 | -0,82 | -1,35% | 60,91123 | 60,9066 | 59,91109 | 0 |
| 17 Mar 2024 | 60,77323 | 0,00 | 0,00% | 60,77323 | 60,77323 | 60,77323 | 0 |
| 16 Mar 2024 | 60,77323 | 0,00 | 0,00% | 60,77323 | 60,77323 | 60,77323 | 0 |
| 15 Mar 2024 | 60,77323 | -0,15 | -0,25% | 60,91523 | 61,05993 | 60,73776 | 0 |
| 14 Mar 2024 | 60,92522 | -1,10 | -1,77% | 62,01565 | 62,13238 | 60,86173 | 0 |
| 13 Mar 2024 | 62,02217 | -0,42 | -0,67% | 62,44343 | 62,73663 | 61,79426 | 0 |
| 12 Mar 2024 | 62,4427 | -0,43 | -0,69% | 62,87359 | 62,99163 | 62,20749 | 0 |
| 11 Mar 2024 | 62,87359 | -0,58 | -0,91% | 63,45949 | 63,4703 | 62,76162 | 0 |
| 10 Mar 2024 | 63,45353 | 0,08 | 0,13% | 63,3735 | 63,52218 | 63,3735 | 0 |
| 09 Mar 2024 | 63,3735 | -0,15 | -0,23% | 63,52264 | 63,52264 | 63,3735 | 0 |
| 08 Mar 2024 | 63,52264 | 0,29 | 0,46% | 63,22631 | 63,66566 | 63,17195 | 0 |
| 07 Mar 2024 | 63,23149 | 23,96 | 61,03% | 63,10396 | 63,27842 | 62,84061 | 0 |
| 06 Mar 2024 | 39,26736 | 0,00 | 0,01% | 39,26576 | 39,27978 | 39,23522 | 0 |
| 05 Mar 2024 | 39,26484 | 0,04 | 0,11% | 39,21014 | 39,35338 | 39,04434 | 0 |
| 04 Mar 2024 | 39,22254 | 0,17 | 0,44% | 39,09807 | 39,25997 | 39,0038 | 0 |
| 03 Mar 2024 | 39,04951 | 0,00 | 0,00% | 39,04951 | 39,04951 | 39,04951 | 0 |
| 02 Mar 2024 | 39,04951 | 0,00 | 0,00% | 39,04951 | 39,04951 | 39,04951 | 0 |
| 01 Mar 2024 | 39,04951 | 0,04 | 0,11% | 39,00401 | 39,13242 | 38,92872 | 0 |
| 29 Fev 2024 | 39,00538 | -0,16 | -0,42% | 39,17313 | 39,20818 | 38,96795 | 0 |
| 28 Fev 2024 | 39,16855 | -0,02 | -0,05% | 39,18775 | 39,20538 | 38,91054 | 0 |
| 27 Fev 2024 | 39,18736 | -0,06 | -0,16% | 39,24647 | 39,2955 | 39,0489 | 0 |
| 26 Fev 2024 | 39,24876 | 0,10 | 0,25% | 39,14833 | 39,28517 | 39,13847 | 0 |
| 25 Fev 2024 | 39,1504 | 0,04 | 0,10% | 39,11192 | 39,18183 | 39,11192 | 0 |
| 24 Fev 2024 | 39,11192 | 0,00 | 0,00% | 39,11192 | 39,18641 | 39,11192 | 0 |
| 23 Fev 2024 | 39,11192 | -0,02 | -0,05% | 39,12215 | 39,24972 | 39,08543 | 0 |
| 22 Fev 2024 | 39,13084 | 0,08 | 0,21% | 39,05137 | 39,31634 | 38,94872 | 0 |
| 21 Fev 2024 | 39,05023 | -0,01 | -0,03% | 39,06473 | 39,09046 | 38,90145 | 0 |
| 20 Fev 2024 | 39,06359 | 0,17 | 0,43% | 38,89681 | 39,19894 | 38,75942 | 0 |
| 19 Fev 2024 | 38,89658 | -0,05 | -0,12% | 38,94485 | 39,06124 | 38,81692 | 0 |
| 18 Fev 2024 | 38,94189 | 0,12 | 0,30% | 38,93529 | 38,97516 | 38,92642 | 0 |
| 17 Fev 2024 | 38,82354 | 0,00 | 0,00% | 38,82354 | 38,82354 | 38,82354 | 0 |
| 16 Fev 2024 | 38,82354 | -0,11 | -0,29% | 38,92898 | 39,00778 | 38,7866 | 0 |
| 15 Fev 2024 | 38,93765 | 0,10 | 0,26% | 38,83135 | 38,94835 | 38,6419 | 0 |
| 14 Fev 2024 | 38,8368 | -0,07 | -0,18% | 38,90313 | 39,01768 | 38,68101 | 0 |
| 13 Fev 2024 | 38,90702 | -0,11 | -0,27% | 39,00967 | 39,24202 | 38,85097 | 0 |
| 12 Fev 2024 | 39,01233 | 0,06 | 0,16% | 38,95291 | 39,09237 | 38,82704 | 0 |
| 11 Fev 2024 | 38,95063 | -0,01 | -0,01% | 38,95588 | 39,00998 | 38,95063 | 0 |
| 10 Fev 2024 | 38,95588 | -0,08 | -0,20% | 39,03576 | 38,95588 | 38,95588 | 0 |
| 09 Fev 2024 | 39,03576 | 0,04 | 0,11% | 38,98992 | 39,06403 | 38,92692 | 0 |
