Cotações Históricas GBPILS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 4,67055 | 0,00 | -0,01% | 4,67065 | 4,6777 | 4,65694 | 0 |
09 Mai 2024 | 4,67108 | 0,03 | 0,72% | 4,63777 | 4,67341 | 4,63696 | 0 |
08 Mai 2024 | 4,63783 | 0,01 | 0,29% | 4,62468 | 4,64545 | 4,60995 | 0 |
07 Mai 2024 | 4,62428 | -0,08 | -1,60% | 4,69904 | 4,69848 | 4,62347 | 0 |
06 Mai 2024 | 4,69957 | 0,04 | 0,83% | 4,66049 | 4,71453 | 4,66161 | 0 |
05 Mai 2024 | 4,66079 | 0,00 | -0,05% | 4,66324 | 4,68238 | 4,65841 | 0 |
04 Mai 2024 | 4,66324 | 0,00 | 0,00% | 4,66324 | 4,68238 | 4,66324 | 0 |
03 Mai 2024 | 4,66337 | -0,01 | -0,21% | 4,67253 | 4,68714 | 4,6534 | 0 |
02 Mai 2024 | 4,67315 | -0,04 | -0,77% | 4,70957 | 4,7088 | 4,65031 | 0 |
01 Mai 2024 | 4,7092 | 0,05 | 1,04% | 4,66078 | 4,71353 | 4,64386 | 0 |
30 Abr 2024 | 4,6608 | -0,06 | -1,27% | 4,72049 | 4,72453 | 4,66027 | 0 |
29 Abr 2024 | 4,72083 | -0,07 | -1,39% | 4,78731 | 4,80275 | 4,7063 | 0 |
28 Abr 2024 | 4,78721 | -0,05 | -1,03% | 4,837 | 4,837 | 4,76985 | 0 |
27 Abr 2024 | 4,837 | 0,06 | 1,16% | 4,77978 | 4,837 | 4,77978 | 0 |
26 Abr 2024 | 4,78145 | 0,02 | 0,48% | 4,75884 | 4,78827 | 4,73268 | 0 |
25 Abr 2024 | 4,7586 | 0,05 | 1,07% | 4,70849 | 4,76396 | 4,70938 | 0 |
24 Abr 2024 | 4,70844 | 0,02 | 0,33% | 4,69264 | 4,71798 | 4,66685 | 0 |
23 Abr 2024 | 4,69282 | 0,03 | 0,59% | 4,66522 | 4,70274 | 4,64581 | 0 |
22 Abr 2024 | 4,66521 | 0,02 | 0,38% | 4,64985 | 4,66981 | 4,62428 | 0 |
21 Abr 2024 | 4,64754 | 0,00 | 0,00% | 4,64754 | 4,64754 | 4,64754 | 0 |
20 Abr 2024 | 4,64754 | 0,00 | 0,00% | 4,64754 | 4,64754 | 4,64754 | 0 |
19 Abr 2024 | 4,64754 | -0,07 | -1,49% | 4,71744 | 4,75194 | 4,64673 | 0 |
18 Abr 2024 | 4,71766 | 0,00 | 0,00% | 4,71756 | 4,755 | 4,69906 | 0 |
17 Abr 2024 | 4,7175 | 0,05 | 1,03% | 4,6696 | 4,7283 | 4,66414 | 0 |
16 Abr 2024 | 4,66937 | 0,00 | -0,10% | 4,67366 | 4,69795 | 4,64442 | 0 |
15 Abr 2024 | 4,67412 | -0,02 | -0,51% | 4,70256 | 4,70295 | 4,6255 | 0 |
14 Abr 2024 | 4,69825 | 0,00 | 0,00% | 4,69825 | 4,69825 | 4,69825 | 0 |
13 Abr 2024 | 4,69825 | 0,00 | 0,00% | 4,69825 | 4,69825 | 4,69825 | 0 |
12 Abr 2024 | 4,69825 | -0,02 | -0,37% | 4,71553 | 4,71267 | 4,67988 | 0 |
11 Abr 2024 | 4,71588 | 0,03 | 0,69% | 4,68377 | 4,7284 | 4,68696 | 0 |
10 Abr 2024 | 4,68377 | 0,00 | -0,07% | 4,68695 | 4,71231 | 4,66872 | 0 |
09 Abr 2024 | 4,68707 | 0,03 | 0,62% | 4,65869 | 4,69685 | 4,6528 | 0 |
08 Abr 2024 | 4,65804 | -0,09 | -1,96% | 4,75116 | 4,75388 | 4,64082 | 0 |
07 Abr 2024 | 4,7514 | 0,00 | -0,10% | 4,75618 | 4,75693 | 4,74556 | 0 |
06 Abr 2024 | 4,75618 | 0,00 | 0,00% | 4,75618 | 4,75693 | 4,75618 | 0 |
05 Abr 2024 | 4,75618 | 0,06 | 1,37% | 4,6911 | 4,75693 | 4,68497 | 0 |
04 Abr 2024 | 4,69172 | -0,01 | -0,14% | 4,6978 | 4,72393 | 4,68041 | 0 |
03 Abr 2024 | 4,69834 | 0,03 | 0,56% | 4,67214 | 4,70132 | 4,66159 | 0 |
02 Abr 2024 | 4,67226 | 0,06 | 1,26% | 4,61351 | 4,67399 | 4,6112 | 0 |
01 Abr 2024 | 4,61402 | -0,05 | -1,16% | 4,66809 | 4,6677 | 4,6112 | 0 |
31 Mar 2024 | 4,66835 | 0,00 | 0,09% | 4,66436 | 4,6705 | 4,66344 | 0 |
30 Mar 2024 | 4,66436 | 0,00 | 0,01% | 4,66436 | 4,66436 | 4,66344 | 0 |
29 Mar 2024 | 4,66399 | 0,04 | 0,84% | 4,62527 | 4,66884 | 4,61799 | 0 |
28 Mar 2024 | 4,62526 | -0,01 | -0,32% | 4,64012 | 4,666 | 4,62212 | 0 |
27 Mar 2024 | 4,64001 | 0,01 | 0,28% | 4,62717 | 4,64911 | 4,61309 | 0 |
26 Mar 2024 | 4,62711 | 0,02 | 0,52% | 4,60285 | 4,65024 | 4,60408 | 0 |
25 Mar 2024 | 4,60315 | 0,01 | 0,32% | 4,58833 | 4,60855 | 4,57287 | 0 |
24 Mar 2024 | 4,58839 | 0,00 | -0,02% | 4,58927 | 4,59116 | 4,58651 | 0 |
23 Mar 2024 | 4,58927 | 0,00 | 0,00% | 4,58927 | 4,58927 | 4,58927 | 0 |
22 Mar 2024 | 4,58927 | 0,02 | 0,54% | 4,56411 | 4,59159 | 4,5491 | 0 |
21 Mar 2024 | 4,56462 | -0,11 | -2,43% | 4,67807 | 4,67798 | 4,55938 | 0 |
20 Mar 2024 | 4,67834 | 0,01 | 0,13% | 4,67242 | 4,67872 | 4,64032 | 0 |
19 Mar 2024 | 4,67218 | 0,03 | 0,54% | 4,64771 | 4,67711 | 4,6355 | 0 |
18 Mar 2024 | 4,647 | -0,04 | -0,87% | 4,68685 | 4,68817 | 4,63853 | 0 |
17 Mar 2024 | 4,68792 | 0,00 | 0,00% | 4,68792 | 4,68792 | 4,68792 | 0 |
16 Mar 2024 | 4,68792 | 0,00 | 0,00% | 4,68792 | 4,68792 | 4,68792 | 0 |
15 Mar 2024 | 4,68792 | 0,03 | 0,63% | 4,65849 | 4,69453 | 4,63935 | 0 |
14 Mar 2024 | 4,65856 | 0,00 | 0,06% | 4,65577 | 4,6647 | 4,63763 | 0 |
13 Mar 2024 | 4,65577 | -0,03 | -0,65% | 4,68641 | 4,70196 | 4,65226 | 0 |
12 Mar 2024 | 4,68629 | 0,04 | 0,76% | 4,65155 | 4,68907 | 4,64389 | 0 |
11 Mar 2024 | 4,65097 | 0,06 | 1,23% | 4,59439 | 4,65353 | 4,59196 | 0 |
10 Mar 2024 | 4,59429 | 0,00 | -0,03% | 4,59564 | 4,6037 | 4,59228 | 0 |
09 Mar 2024 | 4,59564 | 0,00 | 0,00% | 4,59564 | 4,59564 | 4,59553 | 0 |
08 Mar 2024 | 4,59553 | 0,00 | 0,08% | 4,59218 | 4,61071 | 4,54644 | 0 |
07 Mar 2024 | 4,59201 | 0,03 | 0,60% | 4,56545 | 4,59209 | 4,55843 | 0 |
06 Mar 2024 | 4,56458 | 0,01 | 0,14% | 4,55858 | 4,59515 | 4,54369 | 0 |
05 Mar 2024 | 4,55841 | 0,02 | 0,39% | 4,5407 | 4,5751 | 4,52905 | 0 |
04 Mar 2024 | 4,54079 | 0,03 | 0,58% | 4,5155 | 4,5465 | 4,49675 | 0 |
03 Mar 2024 | 4,51444 | 0,00 | 0,00% | 4,51444 | 4,51444 | 4,51444 | 0 |
02 Mar 2024 | 4,51444 | 0,00 | 0,00% | 4,51444 | 4,51444 | 4,51444 | 0 |
01 Mar 2024 | 4,51444 | 0,01 | 0,12% | 4,50952 | 4,51941 | 4,48513 | 0 |
29 Fev 2024 | 4,50921 | -0,04 | -0,87% | 4,54893 | 4,56515 | 4,50501 | 0 |
28 Fev 2024 | 4,54867 | -0,03 | -0,57% | 4,57473 | 4,58655 | 4,53081 | 0 |
27 Fev 2024 | 4,57494 | -0,05 | -0,98% | 4,6201 | 4,62073 | 4,57343 | 0 |
26 Fev 2024 | 4,62018 | 0,02 | 0,41% | 4,60144 | 4,63783 | 4,59849 | 0 |
25 Fev 2024 | 4,60149 | 0,00 | -0,05% | 4,604 | 4,60618 | 4,59983 | 0 |
24 Fev 2024 | 4,604 | 0,00 | 0,00% | 4,604 | 4,60403 | 4,604 | 0 |
23 Fev 2024 | 4,60403 | 0,00 | 0,00% | 4,60381 | 4,61599 | 4,58576 | 0 |
22 Fev 2024 | 4,60396 | -0,04 | -0,96% | 4,64915 | 4,65283 | 4,58866 | 0 |
21 Fev 2024 | 4,64839 | 0,01 | 0,23% | 4,63814 | 4,66136 | 4,63572 | 0 |
20 Fev 2024 | 4,63779 | 0,06 | 1,36% | 4,57545 | 4,65425 | 4,57298 | 0 |
19 Fev 2024 | 4,57545 | 0,03 | 0,62% | 4,54733 | 4,58087 | 4,54733 | 0 |
18 Fev 2024 | 4,54733 | 0,00 | 0,07% | 4,54416 | 4,54857 | 4,5382 | 0 |
17 Fev 2024 | 4,54434 | 0,00 | 0,00% | 4,54434 | 4,54434 | 4,54434 | 0 |
16 Fev 2024 | 4,54434 | -0,02 | -0,48% | 4,56602 | 4,57233 | 4,52625 | 0 |
15 Fev 2024 | 4,56635 | -0,03 | -0,62% | 4,59469 | 4,59533 | 4,54495 | 0 |
14 Fev 2024 | 4,59481 | -0,03 | -0,65% | 4,62484 | 4,63029 | 4,57973 | 0 |
13 Fev 2024 | 4,62484 | 0,00 | 0,07% | 4,6215 | 4,63128 | 4,59955 | 0 |
12 Fev 2024 | 4,62144 | -0,01 | -0,31% | 4,63606 | 4,67862 | 4,60997 | 0 |
11 Fev 2024 | 4,63597 | 0,00 | 0,06% | 4,6332 | 4,63621 | 4,63129 | 0 |
10 Fev 2024 | 4,6332 | 0,00 | 0,01% | 4,6332 | 4,6332 | 4,63256 | 0 |