Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas GBPGHS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 18,09831 | 0,13 | 0,70% | 17,98089 | 18,09831 | 17,98089 | 0 |
| 15 Mai 2024 | 17,97325 | 0,21 | 1,16% | 17,77884 | 17,97325 | 17,77884 | 0 |
| 14 Mai 2024 | 17,76788 | 0,15 | 0,87% | 17,62902 | 17,76788 | 17,63312 | 0 |
| 13 Mai 2024 | 17,61498 | 0,07 | 0,41% | 17,54437 | 17,61498 | 17,54855 | 0 |
| 12 Mai 2024 | 17,54233 | 0,00 | -0,02% | 17,54233 | 17,54651 | 17,54233 | 0 |
| 11 Mai 2024 | 17,54651 | 0,00 | 0,01% | 17,54651 | 17,54651 | 17,54396 | 0 |
| 10 Mai 2024 | 17,54396 | 0,16 | 0,94% | 17,39428 | 17,54396 | 17,39428 | 0 |
| 09 Mai 2024 | 17,38136 | 0,04 | 0,23% | 17,34455 | 17,38136 | 17,34455 | 0 |
| 08 Mai 2024 | 17,34152 | 0,00 | 0,02% | 17,3032 | 17,34152 | 17,3032 | 0 |
| 07 Mai 2024 | 17,33827 | -0,02 | -0,10% | 17,34039 | 17,34039 | 17,33827 | 0 |
| 06 Mai 2024 | 17,35516 | 0,18 | 1,02% | 17,18149 | 17,35516 | 17,17849 | 0 |
| 05 Mai 2024 | 17,17949 | -0,05 | -0,29% | 17,17949 | 17,22868 | 17,17949 | 0 |
| 04 Mai 2024 | 17,22868 | 0,01 | 0,04% | 17,22868 | 17,22868 | 17,22868 | 0 |
| 03 Mai 2024 | 17,22114 | 0,12 | 0,68% | 17,10325 | 17,22114 | 17,10325 | 0 |
| 02 Mai 2024 | 17,10445 | 0,01 | 0,04% | 17,09381 | 17,10445 | 17,09381 | 0 |
| 01 Mai 2024 | 17,09781 | -0,03 | -0,18% | 17,14945 | 17,14112 | 17,09781 | 0 |
| 30 Abr 2024 | 17,12849 | 0,09 | 0,50% | 17,07932 | 17,12849 | 17,07932 | 0 |
| 29 Abr 2024 | 17,04287 | 0,09 | 0,51% | 16,98053 | 17,04287 | 16,98062 | 0 |
| 27 Abr 2024 | 16,95665 | 0,00 | 0,00% | 16,95665 | 16,95665 | 16,95665 | 0 |
| 26 Abr 2024 | 16,95665 | 0,00 | 0,00% | 16,95665 | 16,95665 | 16,95665 | 0 |
| 26 Abr 2024 | 16,95665 | 0,04 | 0,25% | 16,90825 | 16,95665 | 16,90825 | 0 |
| 25 Abr 2024 | 16,91447 | 0,12 | 0,72% | 16,80008 | 16,91447 | 16,80008 | 0 |
| 24 Abr 2024 | 16,79314 | 0,12 | 0,70% | 16,72163 | 16,79314 | 16,72163 | 0 |
| 23 Abr 2024 | 16,67614 | 0,10 | 0,59% | 16,60436 | 16,67614 | 16,60436 | 0 |
| 22 Abr 2024 | 16,5789 | -0,06 | -0,36% | 16,63231 | 16,63231 | 16,5789 | 0 |
| 21 Abr 2024 | 16,63956 | -0,09 | -0,52% | 16,72623 | 16,72623 | 16,63956 | 0 |
| 20 Abr 2024 | 16,72623 | 0,00 | 0,01% | 16,72623 | 16,72623 | 16,72526 | 0 |
| 19 Abr 2024 | 16,72526 | -0,07 | -0,43% | 16,7863 | 16,7863 | 16,72526 | 0 |
| 18 Abr 2024 | 16,79818 | 0,05 | 0,30% | 16,70158 | 16,79818 | 16,70158 | 0 |
| 17 Abr 2024 | 16,74762 | 0,03 | 0,20% | 16,69826 | 16,74762 | 16,69826 | 0 |
| 16 Abr 2024 | 16,71371 | -0,08 | -0,49% | 16,79063 | 16,79063 | 16,71371 | 0 |
| 15 Abr 2024 | 16,79633 | 0,02 | 0,14% | 16,7503 | 16,79633 | 16,7502 | 0 |
| 14 Abr 2024 | 16,77208 | 0,01 | 0,06% | 16,77208 | 16,77208 | 16,77208 | 0 |
| 13 Abr 2024 | 16,76177 | 0,00 | 0,00% | 16,76177 | 16,76177 | 16,76177 | 0 |
| 12 Abr 2024 | 16,76177 | -0,10 | -0,61% | 16,89237 | 16,89237 | 16,76177 | 0 |
| 11 Abr 2024 | 16,86543 | -0,15 | -0,90% | 16,99257 | 16,99257 | 16,86543 | 0 |
| 10 Abr 2024 | 17,01829 | 0,02 | 0,11% | 17,00367 | 17,01829 | 17,00367 | 0 |
| 09 Abr 2024 | 16,9993 | 0,09 | 0,50% | 16,91508 | 16,9993 | 16,91508 | 0 |
| 08 Abr 2024 | 16,91429 | 0,00 | 0,02% | 16,91749 | 16,92652 | 16,91429 | 0 |
| 07 Abr 2024 | 16,91138 | 0,00 | 0,01% | 16,91138 | 16,91138 | 16,90991 | 0 |
| 06 Abr 2024 | 16,90991 | -0,02 | -0,09% | 16,90991 | 16,92568 | 16,90991 | 0 |
| 05 Abr 2024 | 16,92568 | 0,03 | 0,16% | 16,91212 | 16,92568 | 16,91212 | 0 |
| 04 Abr 2024 | 16,89793 | 0,11 | 0,67% | 16,78598 | 16,89793 | 16,78598 | 0 |
| 03 Abr 2024 | 16,78589 | 0,13 | 0,81% | 16,62201 | 16,78589 | 16,62201 | 0 |
| 02 Abr 2024 | 16,65117 | -0,08 | -0,50% | 16,6464 | 16,73526 | 16,6464 | 0 |
| 01 Abr 2024 | 16,73526 | 0,02 | 0,14% | 16,73526 | 16,73526 | 16,73526 | 0 |
| 31 Mar 2024 | 16,71207 | 0,00 | 0,00% | 16,71207 | 16,71207 | 16,71207 | 0 |
| 30 Mar 2024 | 16,71207 | -0,01 | -0,05% | 16,71207 | 16,71989 | 16,71207 | 0 |
| 29 Mar 2024 | 16,71989 | 0,01 | 0,09% | 16,7268 | 16,72651 | 16,71989 | 0 |
| 28 Mar 2024 | 16,70518 | 0,05 | 0,28% | 16,67124 | 16,70518 | 16,67104 | 0 |
| 27 Mar 2024 | 16,65773 | 0,02 | 0,13% | 16,6419 | 16,65773 | 16,63424 | 0 |
| 26 Mar 2024 | 16,63608 | 0,02 | 0,11% | 16,60534 | 16,6385 | 16,60534 | 0 |
| 25 Mar 2024 | 16,61746 | 0,20 | 1,20% | 16,45901 | 16,61746 | 16,45671 | 0 |
| 24 Mar 2024 | 16,42043 | -0,02 | -0,10% | 16,42043 | 16,42043 | 16,42043 | 0 |
| 23 Mar 2024 | 16,43649 | 0,00 | 0,00% | 16,43649 | 16,43649 | 16,43649 | 0 |
| 22 Mar 2024 | 16,43649 | -0,17 | -1,04% | 16,43649 | 16,60877 | 16,43649 | 0 |
| 21 Mar 2024 | 16,60877 | 0,09 | 0,55% | 16,51592 | 16,60877 | 16,51766 | 0 |
| 20 Mar 2024 | 16,51863 | -0,01 | -0,04% | 16,53206 | 16,53206 | 16,51863 | 0 |
| 19 Mar 2024 | 16,52539 | 0,06 | 0,35% | 16,45836 | 16,52539 | 16,45836 | 0 |
| 18 Mar 2024 | 16,4679 | 0,01 | 0,07% | 16,45199 | 16,4679 | 16,43797 | 0 |
| 17 Mar 2024 | 16,45699 | -0,02 | -0,10% | 16,47327 | 16,47327 | 16,45699 | 0 |
| 16 Mar 2024 | 16,47327 | 0,00 | 0,01% | 16,47327 | 16,47327 | 16,47173 | 0 |
| 15 Mar 2024 | 16,47173 | -0,05 | -0,29% | 16,5251 | 16,5283 | 16,47173 | 0 |
| 14 Mar 2024 | 16,51959 | 0,04 | 0,25% | 16,51959 | 16,51959 | 16,47848 | 0 |
| 13 Mar 2024 | 16,47848 | 0,08 | 0,50% | 16,41556 | 16,47857 | 16,41556 | 0 |
| 12 Mar 2024 | 16,39703 | -0,05 | -0,30% | 16,42183 | 16,41817 | 16,39703 | 0 |
| 11 Mar 2024 | 16,44699 | 0,02 | 0,12% | 16,44547 | 16,44699 | 16,44547 | 0 |
| 10 Mar 2024 | 16,42742 | 0,00 | 0,00% | 16,42742 | 16,42742 | 16,42742 | 0 |
| 09 Mar 2024 | 16,42742 | 0,00 | 0,00% | 16,42742 | 16,42742 | 16,42742 | 0 |
| 08 Mar 2024 | 16,42742 | 0,18 | 1,09% | 16,25084 | 16,42742 | 16,25084 | 0 |
| 07 Mar 2024 | 16,25036 | 0,03 | 0,16% | 16,19854 | 16,25284 | 16,19854 | 0 |
| 06 Mar 2024 | 16,22403 | 0,06 | 0,36% | 16,19281 | 16,22403 | 16,19281 | 0 |
| 05 Mar 2024 | 16,16594 | 0,06 | 0,37% | 16,12349 | 16,16594 | 16,12349 | 0 |
| 04 Mar 2024 | 16,10654 | 0,05 | 0,31% | 16,04615 | 16,10654 | 16,04615 | 0 |
| 03 Mar 2024 | 16,05609 | 0,00 | 0,00% | 16,05609 | 16,05609 | 16,05609 | 0 |
| 02 Mar 2024 | 16,05609 | 0,00 | 0,03% | 16,05609 | 16,05609 | 16,05609 | 0 |
| 01 Mar 2024 | 16,05196 | 0,05 | 0,29% | 16,00261 | 16,05196 | 16,00261 | 0 |
| 29 Fev 2024 | 16,00607 | 0,09 | 0,58% | 15,93005 | 16,00607 | 15,93005 | 0 |
| 28 Fev 2024 | 15,91405 | -0,01 | -0,07% | 15,93526 | 15,93769 | 15,91405 | 0 |
| 27 Fev 2024 | 15,92585 | 0,00 | -0,02% | 15,91497 | 15,92585 | 15,91497 | 0 |
| 26 Fev 2024 | 15,92977 | 0,01 | 0,08% | 15,92977 | 15,92977 | 15,91567 | 0 |
| 25 Fev 2024 | 15,91734 | 0,00 | 0,00% | 15,91734 | 15,91734 | 15,91734 | 0 |
| 24 Fev 2024 | 15,91734 | 0,00 | 0,00% | 15,91734 | 15,91734 | 15,91734 | 0 |
| 23 Fev 2024 | 15,91734 | 0,07 | 0,46% | 15,86565 | 15,91734 | 15,86565 | 0 |
| 22 Fev 2024 | 15,84406 | 0,05 | 0,30% | 15,78434 | 15,84406 | 15,78434 | 0 |
| 21 Fev 2024 | 15,79716 | 0,05 | 0,31% | 15,76464 | 15,79716 | 15,76464 | 0 |
| 20 Fev 2024 | 15,74763 | -0,01 | -0,04% | 15,73512 | 15,74763 | 15,73512 | 0 |
| 19 Fev 2024 | 15,75326 | 0,04 | 0,26% | 15,7239 | 15,75326 | 15,7239 | 0 |
| 18 Fev 2024 | 15,71287 | 0,00 | 0,00% | 15,71287 | 15,71287 | 15,71287 | 0 |
| 17 Fev 2024 | 15,71287 | 0,01 | 0,04% | 15,71287 | 15,71287 | 15,70589 | 0 |
