Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPHNL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 31,85282 | 0,01 | 0,04% | 31,82782 | 31,85886 | 31,82782 | 0 |
| 25 Jul 2024 | 31,84159 | -0,13 | -0,40% | 31,94494 | 31,94494 | 31,84159 | 0 |
| 24 Jul 2024 | 31,96871 | 0,02 | 0,07% | 31,98064 | 31,98064 | 31,96871 | 0 |
| 23 Jul 2024 | 31,94532 | -0,11 | -0,33% | 32,01676 | 32,01676 | 31,94532 | 0 |
| 22 Jul 2024 | 32,05215 | 0,06 | 0,19% | 31,99207 | 32,05215 | 31,99207 | 0 |
| 21 Jul 2024 | 31,99017 | 0,00 | 0,00% | 31,99017 | 31,99017 | 31,99017 | 0 |
| 20 Jul 2024 | 31,99017 | 0,00 | 0,00% | 31,99017 | 31,99017 | 31,99017 | 0 |
| 19 Jul 2024 | 31,99017 | -0,18 | -0,57% | 32,17489 | 32,17489 | 31,99017 | 0 |
| 18 Jul 2024 | 32,1726 | -0,03 | -0,10% | 32,19014 | 32,19512 | 32,1726 | 0 |
| 17 Jul 2024 | 32,20354 | 0,07 | 0,22% | 32,12777 | 32,27129 | 32,12777 | 0 |
| 16 Jul 2024 | 32,13312 | -0,01 | -0,03% | 32,16813 | 32,16813 | 32,12165 | 0 |
| 15 Jul 2024 | 32,14173 | 0,04 | 0,13% | 32,11932 | 32,14345 | 32,11932 | 0 |
| 14 Jul 2024 | 32,10116 | 0,05 | 0,15% | 32,10116 | 32,10116 | 32,05157 | 0 |
| 13 Jul 2024 | 32,05157 | -0,06 | -0,20% | 32,05157 | 32,11645 | 32,05157 | 0 |
| 12 Jul 2024 | 32,11645 | 0,23 | 0,73% | 31,91948 | 32,11645 | 31,91948 | 0 |
| 11 Jul 2024 | 31,88426 | 0,16 | 0,52% | 31,7995 | 31,88426 | 31,79742 | 0 |
| 10 Jul 2024 | 31,72047 | 0,03 | 0,08% | 31,69858 | 31,72047 | 31,69858 | 0 |
| 09 Jul 2024 | 31,69389 | -0,04 | -0,13% | 31,72981 | 31,73179 | 31,69389 | 0 |
| 08 Jul 2024 | 31,73563 | 0,00 | 0,00% | 31,71981 | 31,76588 | 31,71981 | 0 |
| 07 Jul 2024 | 31,73483 | 0,07 | 0,21% | 31,66923 | 31,73483 | 31,66923 | 0 |
| 06 Jul 2024 | 31,66923 | -0,02 | -0,06% | 31,66923 | 31,68982 | 31,66923 | 0 |
| 05 Jul 2024 | 31,68982 | 0,09 | 0,29% | 31,57006 | 31,69038 | 31,57006 | 0 |
| 04 Jul 2024 | 31,59878 | 0,15 | 0,48% | 31,48145 | 31,59878 | 31,48145 | 0 |
| 03 Jul 2024 | 31,44745 | 0,13 | 0,42% | 31,3326 | 31,44745 | 31,33389 | 0 |
| 02 Jul 2024 | 31,31522 | -0,06 | -0,19% | 31,33376 | 31,33376 | 31,31522 | 0 |
| 01 Jul 2024 | 31,37532 | 0,05 | 0,16% | 31,21732 | 31,37532 | 31,21732 | 0 |
| 30 Jun 2024 | 31,32577 | 0,01 | 0,02% | 31,32577 | 31,32577 | 31,32577 | 0 |
| 29 Jun 2024 | 31,31911 | 0,00 | 0,00% | 31,31911 | 31,31911 | 31,31911 | 0 |
| 28 Jun 2024 | 31,31911 | 0,00 | -0,01% | 31,27992 | 31,31911 | 31,27678 | 0 |
| 27 Jun 2024 | 31,32171 | 0,00 | 0,01% | 31,24251 | 31,32171 | 31,24251 | 0 |
| 26 Jun 2024 | 31,31724 | -0,10 | -0,32% | 31,42649 | 31,42649 | 31,31724 | 0 |
| 25 Jun 2024 | 31,41923 | 0,10 | 0,31% | 31,36926 | 31,41923 | 31,36926 | 0 |
| 24 Jun 2024 | 31,32169 | 0,09 | 0,27% | 31,23504 | 31,32169 | 31,23504 | 0 |
| 23 Jun 2024 | 31,23615 | -0,01 | -0,03% | 31,23615 | 31,24409 | 31,23615 | 0 |
| 22 Jun 2024 | 31,24409 | 0,00 | -0,01% | 31,24409 | 31,24409 | 31,24409 | 0 |
| 21 Jun 2024 | 31,24593 | -0,14 | -0,43% | 31,36219 | 31,36219 | 31,24593 | 0 |
| 20 Jun 2024 | 31,38222 | -0,10 | -0,31% | 31,45215 | 31,45215 | 31,38222 | 0 |
| 19 Jun 2024 | 31,48102 | 0,11 | 0,34% | 31,3529 | 31,48102 | 31,3529 | 0 |
| 18 Jun 2024 | 31,37536 | 0,05 | 0,16% | 31,34504 | 31,37536 | 31,34504 | 0 |
| 17 Jun 2024 | 31,32446 | -0,07 | -0,23% | 31,33265 | 31,33265 | 31,32446 | 0 |
| 16 Jun 2024 | 31,39795 | 0,00 | 0,00% | 31,39795 | 31,39795 | 31,39795 | 0 |
| 15 Jun 2024 | 31,39795 | 0,00 | 0,00% | 31,39795 | 31,39795 | 31,39795 | 0 |
| 14 Jun 2024 | 31,39795 | -0,22 | -0,69% | 31,67915 | 31,67915 | 31,39795 | 0 |
| 13 Jun 2024 | 31,61719 | 0,10 | 0,30% | 31,45881 | 31,61719 | 31,45881 | 0 |
| 12 Jun 2024 | 31,52147 | 0,01 | 0,04% | 31,47932 | 31,53176 | 31,47932 | 0 |
| 11 Jun 2024 | 31,50828 | 0,14 | 0,45% | 31,37102 | 31,50828 | 31,37102 | 0 |
| 10 Jun 2024 | 31,36861 | -0,24 | -0,75% | 31,76175 | 31,80964 | 31,36861 | 0 |
| 09 Jun 2024 | 31,60411 | 0,00 | 0,00% | 31,60411 | 31,60411 | 31,60411 | 0 |
| 08 Jun 2024 | 31,60411 | 0,00 | -0,01% | 31,60411 | 31,6082 | 31,60411 | 0 |
| 07 Jun 2024 | 31,6082 | 0,05 | 0,15% | 31,5567 | 31,6082 | 31,5567 | 0 |
| 06 Jun 2024 | 31,56226 | -0,01 | -0,04% | 31,59139 | 31,59139 | 31,56226 | 0 |
| 05 Jun 2024 | 31,57542 | 0,06 | 0,19% | 31,51377 | 31,57542 | 31,51377 | 0 |
| 04 Jun 2024 | 31,51433 | 0,08 | 0,26% | 31,43609 | 31,51433 | 31,43609 | 0 |
| 03 Jun 2024 | 31,4311 | 0,01 | 0,03% | 31,49233 | 31,49233 | 31,4311 | 0 |
| 02 Jun 2024 | 31,4209 | 0,00 | 0,00% | 31,4209 | 31,4209 | 31,4209 | 0 |
| 01 Jun 2024 | 31,4209 | 0,00 | 0,00% | 31,4209 | 31,4209 | 31,4209 | 0 |
| 31 Mai 2024 | 31,4209 | 0,00 | 0,01% | 31,41336 | 31,4279 | 31,41336 | 0 |
| 30 Mai 2024 | 31,41927 | -0,08 | -0,26% | 31,51082 | 31,51082 | 31,41927 | 0 |
| 29 Mai 2024 | 31,5023 | -0,10 | -0,32% | 31,59614 | 31,59614 | 31,5023 | 0 |
| 28 Mai 2024 | 31,60246 | 0,08 | 0,25% | 31,55327 | 31,60729 | 31,55327 | 0 |
| 27 Mai 2024 | 31,52252 | 0,09 | 0,27% | 31,45658 | 31,52252 | 31,45658 | 0 |
| 26 Mai 2024 | 31,43628 | 0,00 | 0,00% | 31,43628 | 31,43628 | 31,43628 | 0 |
| 25 Mai 2024 | 31,43628 | -0,01 | -0,03% | 31,43628 | 31,44551 | 31,43628 | 0 |
| 24 Mai 2024 | 31,44551 | -0,01 | -0,03% | 31,47462 | 31,47462 | 31,43462 | 0 |
| 23 Mai 2024 | 31,45338 | 0,01 | 0,03% | 31,47153 | 31,47153 | 31,45338 | 0 |
| 22 Mai 2024 | 31,44382 | 0,02 | 0,06% | 31,44719 | 31,44774 | 31,44382 | 0 |
| 21 Mai 2024 | 31,42419 | -0,02 | -0,06% | 31,43853 | 31,43853 | 31,42419 | 0 |
| 20 Mai 2024 | 31,4435 | 0,12 | 0,39% | 31,35065 | 31,4435 | 31,35065 | 0 |
| 19 Mai 2024 | 31,3212 | 0,01 | 0,04% | 31,3212 | 31,3212 | 31,3212 | 0 |
| 18 Mai 2024 | 31,30841 | 0,00 | 0,00% | 31,30841 | 31,30841 | 31,30841 | 0 |
| 17 Mai 2024 | 31,30841 | -0,02 | -0,06% | 31,32982 | 31,32982 | 31,30841 | 0 |
| 16 Mai 2024 | 31,32599 | 0,15 | 0,48% | 31,18862 | 31,32599 | 31,18862 | 0 |
| 15 Mai 2024 | 31,17499 | 0,14 | 0,45% | 31,05453 | 31,17499 | 31,05453 | 0 |
| 14 Mai 2024 | 31,03502 | 0,05 | 0,15% | 31,01353 | 31,03502 | 31,0213 | 0 |
| 13 Mai 2024 | 30,98883 | 0,01 | 0,03% | 30,97368 | 30,98883 | 30,97909 | 0 |
| 12 Mai 2024 | 30,97855 | 0,00 | 0,01% | 30,97855 | 30,97855 | 30,97674 | 0 |
| 11 Mai 2024 | 30,97674 | 0,00 | 0,01% | 30,97674 | 30,97674 | 30,97242 | 0 |
| 10 Mai 2024 | 30,97242 | 0,25 | 0,83% | 30,741 | 30,97242 | 30,741 | 0 |
| 09 Mai 2024 | 30,71834 | -0,16 | -0,52% | 30,88182 | 30,88182 | 30,71834 | 0 |
| 08 Mai 2024 | 30,87823 | -0,12 | -0,39% | 30,93763 | 30,93763 | 30,87823 | 0 |
| 07 Mai 2024 | 31,00034 | -0,07 | -0,22% | 31,04102 | 31,04102 | 31,00034 | 0 |
| 06 Mai 2024 | 31,06766 | 0,14 | 0,44% | 30,93637 | 31,06766 | 30,93529 | 0 |
| 05 Mai 2024 | 30,9324 | -0,09 | -0,29% | 30,9324 | 31,02098 | 30,9324 | 0 |
| 04 Mai 2024 | 31,02098 | 0,01 | 0,05% | 31,02098 | 31,02098 | 31,02098 | 0 |
| 03 Mai 2024 | 31,0063 | 0,09 | 0,29% | 30,91282 | 31,0063 | 30,91282 | 0 |
| 02 Mai 2024 | 30,91752 | 0,08 | 0,27% | 30,82815 | 30,91752 | 30,82815 | 0 |
| 01 Mai 2024 | 30,83356 | -0,16 | -0,53% | 31,03182 | 31,01838 | 30,83356 | 0 |
| 30 Abr 2024 | 30,99788 | 0,05 | 0,16% | 31,01357 | 31,01357 | 30,99788 | 0 |
| 29 Abr 2024 | 30,94921 | 0,05 | 0,17% | 30,95539 | 30,95683 | 30,94921 | 0 |
| 28 Abr 2024 | 30,8969 | 0,00 | 0,00% | 30,8969 | 30,8969 | 30,8969 | 0 |
| 27 Abr 2024 | 30,8969 | -0,02 | -0,05% | 30,8969 | 30,91312 | 30,8969 | 0 |
