Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPGNF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.088,592 | 6,71 | 0,06% | 11.077,943 | 11.089,709 | 11.077,943 | 0 |
| 25 Jul 2024 | 11.081,881 | -39,94 | -0,36% | 11.115,869 | 11.115,869 | 11.081,881 | 0 |
| 24 Jul 2024 | 11.121,823 | 6,09 | 0,05% | 11.128,284 | 11.128,284 | 11.121,823 | 0 |
| 23 Jul 2024 | 11.115,729 | -35,66 | -0,32% | 11.139,736 | 11.139,736 | 11.115,729 | 0 |
| 22 Jul 2024 | 11.151,386 | 33,09 | 0,30% | 11.118,957 | 11.151,386 | 11.118,957 | 0 |
| 21 Jul 2024 | 11.118,297 | 0,00 | 0,00% | 11.118,297 | 11.118,297 | 11.118,297 | 0 |
| 20 Jul 2024 | 11.118,297 | 0,00 | 0,00% | 11.118,297 | 11.118,297 | 11.118,297 | 0 |
| 19 Jul 2024 | 11.118,297 | -70,90 | -0,63% | 11.191,919 | 11.191,919 | 11.118,297 | 0 |
| 18 Jul 2024 | 11.189,193 | -9,67 | -0,09% | 11.195,263 | 11.197,526 | 11.189,193 | 0 |
| 17 Jul 2024 | 11.198,858 | 25,19 | 0,23% | 11.171,01 | 11.225,894 | 11.171,01 | 0 |
| 16 Jul 2024 | 11.173,669 | -2,73 | -0,02% | 11.184,382 | 11.184,382 | 11.168,883 | 0 |
| 15 Jul 2024 | 11.176,40 | 19,01 | 0,17% | 11.163,837 | 11.176,40 | 11.163,837 | 0 |
| 14 Jul 2024 | 11.157,393 | 17,24 | 0,15% | 11.157,393 | 11.157,393 | 11.140,158 | 0 |
| 13 Jul 2024 | 11.140,158 | -23,21 | -0,21% | 11.140,158 | 11.163,372 | 11.140,158 | 0 |
| 12 Jul 2024 | 11.163,372 | 84,56 | 0,76% | 11.093,481 | 11.163,372 | 11.093,481 | 0 |
| 11 Jul 2024 | 11.078,811 | 53,89 | 0,49% | 11.052,581 | 11.078,811 | 11.051,991 | 0 |
| 10 Jul 2024 | 11.024,917 | 5,64 | 0,05% | 11.020,772 | 11.024,917 | 11.020,772 | 0 |
| 09 Jul 2024 | 11.019,273 | -21,33 | -0,19% | 11.031,464 | 11.031,464 | 11.019,273 | 0 |
| 08 Jul 2024 | 11.040,606 | 6,57 | 0,06% | 11.029,398 | 11.045,575 | 11.029,398 | 0 |
| 07 Jul 2024 | 11.034,033 | 22,81 | 0,21% | 11.011,222 | 11.034,033 | 11.011,222 | 0 |
| 06 Jul 2024 | 11.011,222 | -8,72 | -0,08% | 11.011,222 | 11.019,944 | 11.011,222 | 0 |
| 05 Jul 2024 | 11.019,944 | 36,66 | 0,33% | 10.975,379 | 11.019,944 | 10.975,379 | 0 |
| 04 Jul 2024 | 10.983,287 | 50,38 | 0,46% | 10.943,886 | 10.983,287 | 10.943,886 | 0 |
| 03 Jul 2024 | 10.932,908 | 45,12 | 0,41% | 10.893,572 | 10.932,908 | 10.893,637 | 0 |
| 02 Jul 2024 | 10.887,788 | -21,95 | -0,20% | 10.894,959 | 10.894,959 | 10.887,788 | 0 |
| 01 Jul 2024 | 10.909,734 | 17,62 | 0,16% | 10.854,283 | 10.909,734 | 10.854,283 | 0 |
| 30 Jun 2024 | 10.892,118 | 2,19 | 0,02% | 10.892,118 | 10.892,118 | 10.892,118 | 0 |
| 29 Jun 2024 | 10.889,931 | 0,00 | 0,00% | 10.889,931 | 10.889,931 | 10.889,931 | 0 |
| 28 Jun 2024 | 10.889,931 | -1,94 | -0,02% | 10.878,498 | 10.889,931 | 10.877,213 | 0 |
| 27 Jun 2024 | 10.891,873 | 0,82 | 0,01% | 10.865,378 | 10.891,873 | 10.865,378 | 0 |
| 26 Jun 2024 | 10.891,048 | -37,07 | -0,34% | 10.930,644 | 10.930,644 | 10.891,048 | 0 |
| 25 Jun 2024 | 10.928,12 | 29,65 | 0,27% | 10.916,955 | 10.928,12 | 10.916,955 | 0 |
| 24 Jun 2024 | 10.898,472 | 29,04 | 0,27% | 10.870,657 | 10.898,472 | 10.870,657 | 0 |
| 23 Jun 2024 | 10.869,436 | -4,50 | -0,04% | 10.869,436 | 10.873,935 | 10.869,436 | 0 |
| 22 Jun 2024 | 10.873,935 | -1,09 | -0,01% | 10.873,935 | 10.873,935 | 10.873,935 | 0 |
| 21 Jun 2024 | 10.875,028 | -48,54 | -0,44% | 10.917,366 | 10.917,366 | 10.875,028 | 0 |
| 20 Jun 2024 | 10.923,564 | -36,41 | -0,33% | 10.949,859 | 10.949,859 | 10.923,564 | 0 |
| 19 Jun 2024 | 10.959,974 | 35,02 | 0,32% | 10.917,136 | 10.959,974 | 10.917,136 | 0 |
| 18 Jun 2024 | 10.924,956 | 18,17 | 0,17% | 10.915,117 | 10.924,956 | 10.915,117 | 0 |
| 17 Jun 2024 | 10.906,789 | -30,35 | -0,28% | 10.913,874 | 10.913,874 | 10.906,789 | 0 |
| 16 Jun 2024 | 10.937,138 | 0,00 | 0,00% | 10.937,138 | 10.937,138 | 10.937,138 | 0 |
| 15 Jun 2024 | 10.937,138 | 0,00 | 0,00% | 10.937,138 | 10.937,138 | 10.937,138 | 0 |
| 14 Jun 2024 | 10.937,138 | -79,88 | -0,73% | 11.037,881 | 11.037,881 | 10.937,138 | 0 |
| 13 Jun 2024 | 11.017,014 | 33,55 | 0,31% | 10.962,016 | 11.017,014 | 10.962,016 | 0 |
| 12 Jun 2024 | 10.983,46 | 2,76 | 0,03% | 10.969,042 | 10.987,368 | 10.969,042 | 0 |
| 11 Jun 2024 | 10.980,699 | 47,42 | 0,43% | 10.932,954 | 10.980,699 | 10.932,954 | 0 |
| 10 Jun 2024 | 10.933,278 | -82,29 | -0,75% | 11.070,511 | 11.087,20 | 10.933,278 | 0 |
| 09 Jun 2024 | 11.015,565 | 0,00 | 0,00% | 11.015,565 | 11.015,565 | 11.015,565 | 0 |
| 08 Jun 2024 | 11.015,565 | -1,49 | -0,01% | 11.015,565 | 11.017,053 | 11.015,565 | 0 |
| 07 Jun 2024 | 11.017,053 | 16,35 | 0,15% | 10.999,219 | 11.017,053 | 10.999,219 | 0 |
| 06 Jun 2024 | 11.000,704 | -4,19 | -0,04% | 11.010,588 | 11.010,588 | 11.000,704 | 0 |
| 05 Jun 2024 | 11.004,891 | 27,79 | 0,25% | 10.978,458 | 11.004,891 | 10.978,458 | 0 |
| 04 Jun 2024 | 10.977,105 | 35,26 | 0,32% | 10.945,057 | 10.977,105 | 10.945,057 | 0 |
| 03 Jun 2024 | 10.941,846 | 3,03 | 0,03% | 10.963,812 | 10.963,812 | 10.941,846 | 0 |
| 02 Jun 2024 | 10.938,818 | 0,00 | 0,00% | 10.938,818 | 10.938,818 | 10.938,818 | 0 |
| 01 Jun 2024 | 10.938,818 | 0,00 | 0,00% | 10.938,818 | 10.938,818 | 10.938,818 | 0 |
| 31 Mai 2024 | 10.938,818 | 1,88 | 0,02% | 10.934,304 | 10.941,319 | 10.934,304 | 0 |
| 30 Mai 2024 | 10.936,939 | -24,06 | -0,22% | 10.964,025 | 10.964,025 | 10.936,939 | 0 |
| 29 Mai 2024 | 10.960,997 | -34,89 | -0,32% | 10.992,007 | 10.992,007 | 10.960,997 | 0 |
| 28 Mai 2024 | 10.995,884 | 32,57 | 0,30% | 10.976,842 | 10.996,078 | 10.976,842 | 0 |
| 27 Mai 2024 | 10.963,31 | 28,08 | 0,26% | 10.942,673 | 10.963,31 | 10.942,673 | 0 |
| 26 Mai 2024 | 10.935,226 | 0,00 | 0,00% | 10.935,226 | 10.935,226 | 10.935,226 | 0 |
| 25 Mai 2024 | 10.935,226 | -5,14 | -0,05% | 10.935,226 | 10.940,361 | 10.935,226 | 0 |
| 24 Mai 2024 | 10.940,361 | -0,20 | 0,00% | 10.948,913 | 10.948,913 | 10.934,649 | 0 |
| 23 Mai 2024 | 10.940,562 | 1,91 | 0,02% | 10.947,009 | 10.947,009 | 10.940,562 | 0 |
| 22 Mai 2024 | 10.938,655 | 9,23 | 0,08% | 10.937,426 | 10.938,655 | 10.937,939 | 0 |
| 21 Mai 2024 | 10.929,428 | -5,62 | -0,05% | 10.933,77 | 10.933,77 | 10.929,428 | 0 |
| 20 Mai 2024 | 10.935,049 | 62,03 | 0,57% | 10.883,114 | 10.935,049 | 10.883,114 | 0 |
| 19 Mai 2024 | 10.873,015 | 2,41 | 0,02% | 10.873,015 | 10.873,015 | 10.873,015 | 0 |
| 18 Mai 2024 | 10.870,605 | 0,00 | 0,00% | 10.870,605 | 10.870,605 | 10.870,605 | 0 |
| 17 Mai 2024 | 10.870,605 | -21,53 | -0,20% | 10.896,583 | 10.896,583 | 10.870,605 | 0 |
| 16 Mai 2024 | 10.892,139 | 55,07 | 0,51% | 10.843,324 | 10.892,139 | 10.843,324 | 0 |
| 15 Mai 2024 | 10.837,071 | 47,98 | 0,44% | 10.796,185 | 10.837,071 | 10.796,185 | 0 |
| 14 Mai 2024 | 10.789,091 | 15,27 | 0,14% | 10.783,286 | 10.789,091 | 10.784,541 | 0 |
| 13 Mai 2024 | 10.773,819 | 3,43 | 0,03% | 10.768,828 | 10.773,819 | 10.770,393 | 0 |
| 12 Mai 2024 | 10.770,393 | 0,63 | 0,01% | 10.770,393 | 10.770,393 | 10.769,767 | 0 |
| 11 Mai 2024 | 10.769,767 | 1,50 | 0,01% | 10.769,767 | 10.769,767 | 10.768,264 | 0 |
| 10 Mai 2024 | 10.768,264 | 59,91 | 0,56% | 10.716,38 | 10.768,264 | 10.716,38 | 0 |
| 09 Mai 2024 | 10.708,357 | -30,80 | -0,29% | 10.741,212 | 10.741,212 | 10.708,357 | 0 |
| 08 Mai 2024 | 10.739,152 | -41,31 | -0,38% | 10.759,214 | 10.759,214 | 10.739,152 | 0 |
| 07 Mai 2024 | 10.780,459 | -26,41 | -0,24% | 10.797,224 | 10.797,224 | 10.780,459 | 0 |
| 06 Mai 2024 | 10.806,866 | 46,96 | 0,44% | 10.761,16 | 10.806,866 | 10.761,16 | 0 |
| 05 Mai 2024 | 10.759,906 | -30,81 | -0,29% | 10.759,906 | 10.790,719 | 10.759,906 | 0 |
| 04 Mai 2024 | 10.790,719 | 5,11 | 0,05% | 10.790,719 | 10.790,719 | 10.790,719 | 0 |
| 03 Mai 2024 | 10.785,613 | 32,88 | 0,31% | 10.751,607 | 10.785,613 | 10.751,607 | 0 |
| 02 Mai 2024 | 10.752,738 | 28,07 | 0,26% | 10.732,763 | 10.752,738 | 10.732,763 | 0 |
| 01 Mai 2024 | 10.724,666 | -58,80 | -0,55% | 10.791,291 | 10.791,227 | 10.724,666 | 0 |
| 30 Abr 2024 | 10.783,465 | 69,33 | 0,65% | 10.736,234 | 10.783,465 | 10.736,234 | 0 |
| 29 Abr 2024 | 10.714,139 | -42,80 | -0,40% | 10.777,491 | 10.777,68 | 10.714,139 | 0 |
| 28 Abr 2024 | 10.756,939 | 0,00 | 0,00% | 10.756,939 | 10.756,939 | 10.756,939 | 0 |
| 27 Abr 2024 | 10.756,939 | -5,65 | -0,05% | 10.756,939 | 10.762,588 | 10.756,939 | 0 |
