Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GBPJMD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 195,34106 | -0,67 | -0,34% | 196,0472 | 196,0472 | 195,34106 | 0 |
| 08 Mai 2024 | 196,01187 | -0,74 | -0,38% | 196,34947 | 196,34947 | 196,01187 | 0 |
| 07 Mai 2024 | 196,74976 | -0,38 | -0,19% | 196,96837 | 196,96837 | 196,74976 | 0 |
| 06 Mai 2024 | 197,13393 | 0,55 | 0,28% | 196,61028 | 197,13393 | 196,59997 | 0 |
| 05 Mai 2024 | 196,58508 | -0,56 | -0,29% | 196,58508 | 197,14803 | 196,58508 | 0 |
| 04 Mai 2024 | 197,14803 | 0,09 | 0,05% | 197,14803 | 197,14803 | 197,14803 | 0 |
| 03 Mai 2024 | 197,05705 | 1,54 | 0,79% | 195,4917 | 197,05705 | 195,4917 | 0 |
| 02 Mai 2024 | 195,51913 | 0,81 | 0,42% | 194,66842 | 195,51913 | 194,66842 | 0 |
| 01 Mai 2024 | 194,70486 | -1,19 | -0,61% | 196,13193 | 196,04354 | 194,70486 | 0 |
| 30 Abr 2024 | 195,8922 | 0,03 | 0,01% | 196,27049 | 196,27049 | 195,8922 | 0 |
| 29 Abr 2024 | 195,86658 | 0,54 | 0,28% | 195,69624 | 195,86658 | 195,70196 | 0 |
| 28 Abr 2024 | 195,32306 | 0,00 | 0,00% | 195,32306 | 195,32306 | 195,32306 | 0 |
| 27 Abr 2024 | 195,32306 | -0,10 | -0,05% | 195,32306 | 195,42563 | 195,32306 | 0 |
| 26 Abr 2024 | 195,42563 | 0,41 | 0,21% | 194,89307 | 195,42563 | 194,89307 | 0 |
| 25 Abr 2024 | 195,0181 | 1,25 | 0,65% | 193,84885 | 195,0181 | 193,84885 | 0 |
| 24 Abr 2024 | 193,76763 | 1,44 | 0,75% | 192,85153 | 193,76763 | 192,85153 | 0 |
| 23 Abr 2024 | 192,32911 | 0,40 | 0,21% | 192,22365 | 192,32911 | 192,22365 | 0 |
| 22 Abr 2024 | 191,92556 | -1,85 | -0,95% | 192,72043 | 192,72043 | 191,92556 | 0 |
| 21 Abr 2024 | 193,7759 | 0,00 | 0,00% | 193,7759 | 193,7759 | 193,7759 | 0 |
| 20 Abr 2024 | 193,7759 | 0,00 | 0,00% | 193,7759 | 193,7759 | 193,7759 | 0 |
| 19 Abr 2024 | 193,7759 | -0,07 | -0,03% | 193,7447 | 193,7759 | 193,7447 | 0 |
| 18 Abr 2024 | 193,84093 | 0,75 | 0,39% | 193,06835 | 193,84093 | 193,06835 | 0 |
| 17 Abr 2024 | 193,09201 | -0,21 | -0,11% | 193,14339 | 193,62201 | 193,09201 | 0 |
| 16 Abr 2024 | 193,30171 | -0,17 | -0,09% | 193,41009 | 193,41009 | 193,30171 | 0 |
| 15 Abr 2024 | 193,47354 | 0,31 | 0,16% | 193,02503 | 193,47354 | 193,02277 | 0 |
| 14 Abr 2024 | 193,1606 | 0,00 | 0,00% | 193,1606 | 193,1606 | 193,1606 | 0 |
| 13 Abr 2024 | 193,1606 | 0,00 | 0,00% | 193,1606 | 193,1606 | 193,1606 | 0 |
| 12 Abr 2024 | 193,1606 | -1,18 | -0,61% | 194,66571 | 194,66571 | 193,1606 | 0 |
| 11 Abr 2024 | 194,3404 | -2,31 | -1,17% | 196,34823 | 196,34823 | 194,3404 | 0 |
| 10 Abr 2024 | 196,64543 | 0,14 | 0,07% | 196,55959 | 196,64543 | 196,55959 | 0 |
| 09 Abr 2024 | 196,51027 | 1,36 | 0,70% | 195,15208 | 196,51027 | 195,15208 | 0 |
| 08 Abr 2024 | 195,14639 | 0,13 | 0,06% | 195,08841 | 195,30001 | 195,08841 | 0 |
| 07 Abr 2024 | 195,02023 | -0,22 | -0,11% | 195,02023 | 195,24425 | 195,02023 | 0 |
| 06 Abr 2024 | 195,24425 | 0,24 | 0,12% | 195,24425 | 195,24425 | 195,0032 | 0 |
| 05 Abr 2024 | 195,0032 | 0,01 | 0,00% | 195,15097 | 195,15097 | 195,0032 | 0 |
| 04 Abr 2024 | 194,99516 | 2,60 | 1,35% | 192,39274 | 194,99516 | 192,39274 | 0 |
| 03 Abr 2024 | 192,39049 | -1,06 | -0,55% | 193,12204 | 193,12204 | 192,39049 | 0 |
| 02 Abr 2024 | 193,45067 | -0,91 | -0,47% | 193,41561 | 194,35762 | 193,41561 | 0 |
| 01 Abr 2024 | 194,35762 | 0,23 | 0,12% | 194,35762 | 194,35762 | 194,35762 | 0 |
| 31 Mar 2024 | 194,13037 | 0,00 | 0,00% | 194,13037 | 194,13037 | 194,13037 | 0 |
| 30 Mar 2024 | 194,13037 | -0,09 | -0,05% | 194,13037 | 194,2212 | 194,13037 | 0 |
| 29 Mar 2024 | 194,2212 | 0,04 | 0,02% | 194,3784 | 194,43191 | 194,2212 | 0 |
| 28 Mar 2024 | 194,17941 | -0,01 | -0,01% | 194,34767 | 194,34767 | 194,17941 | 0 |
| 27 Mar 2024 | 194,19355 | 0,00 | 0,00% | 194,25227 | 194,19355 | 194,15156 | 0 |
| 26 Mar 2024 | 194,19455 | -0,18 | -0,09% | 194,22967 | 194,22967 | 194,19455 | 0 |
| 25 Mar 2024 | 194,37247 | 0,77 | 0,40% | 194,06222 | 194,37247 | 194,03507 | 0 |
| 24 Mar 2024 | 193,60167 | -0,19 | -0,10% | 193,60167 | 193,60167 | 193,60167 | 0 |
| 23 Mar 2024 | 193,7933 | 0,00 | 0,00% | 193,7933 | 193,7933 | 193,7933 | 0 |
| 22 Mar 2024 | 193,7933 | -2,36 | -1,20% | 195,83794 | 195,83794 | 193,7933 | 0 |
| 21 Mar 2024 | 196,15467 | 0,68 | 0,35% | 195,44701 | 196,15467 | 195,4676 | 0 |
| 20 Mar 2024 | 195,47332 | -0,13 | -0,07% | 195,68092 | 195,68092 | 195,47332 | 0 |
| 19 Mar 2024 | 195,60422 | -1,14 | -0,58% | 196,68006 | 196,68006 | 195,60422 | 0 |
| 18 Mar 2024 | 196,74683 | -0,46 | -0,23% | 196,96783 | 196,96783 | 196,44673 | 0 |
| 17 Mar 2024 | 197,20766 | 0,00 | 0,00% | 197,20766 | 197,20766 | 197,20766 | 0 |
| 16 Mar 2024 | 197,20766 | 0,00 | 0,00% | 197,20766 | 197,20766 | 197,20766 | 0 |
| 15 Mar 2024 | 197,20766 | -1,06 | -0,54% | 198,33636 | 198,37701 | 197,20766 | 0 |
| 14 Mar 2024 | 198,27021 | -0,03 | -0,02% | 198,13763 | 198,27021 | 198,13763 | 0 |
| 13 Mar 2024 | 198,30339 | 0,26 | 0,13% | 198,20938 | 198,30919 | 198,20938 | 0 |
| 12 Mar 2024 | 198,03891 | -1,22 | -0,61% | 198,98805 | 198,91108 | 198,03891 | 0 |
| 11 Mar 2024 | 199,26376 | 0,18 | 0,09% | 199,38547 | 199,38547 | 199,26376 | 0 |
| 10 Mar 2024 | 199,08488 | 0,00 | 0,00% | 199,08488 | 199,08488 | 199,08488 | 0 |
| 09 Mar 2024 | 199,08488 | -0,08 | -0,04% | 199,31872 | 199,31872 | 199,08488 | 0 |
| 08 Mar 2024 | 199,16549 | 0,84 | 0,42% | 198,28367 | 199,16549 | 198,28367 | 0 |
| 07 Mar 2024 | 198,3266 | 0,47 | 0,24% | 197,52379 | 198,3266 | 197,52379 | 0 |
| 06 Mar 2024 | 197,85426 | 0,66 | 0,33% | 197,46467 | 197,85426 | 197,46467 | 0 |
| 05 Mar 2024 | 197,19808 | -0,34 | -0,17% | 197,76839 | 197,76839 | 197,19808 | 0 |
| 04 Mar 2024 | 197,5362 | 0,38 | 0,19% | 197,08391 | 197,5362 | 197,08391 | 0 |
| 03 Mar 2024 | 197,15644 | 0,00 | 0,00% | 197,15644 | 197,15644 | 197,15644 | 0 |
| 02 Mar 2024 | 197,15644 | 0,00 | 0,00% | 197,15644 | 197,15644 | 197,15644 | 0 |
| 01 Mar 2024 | 197,15644 | -0,21 | -0,11% | 197,33208 | 197,33208 | 197,15644 | 0 |
| 29 Fev 2024 | 197,37011 | 0,09 | 0,05% | 197,46577 | 197,46577 | 197,37011 | 0 |
| 28 Fev 2024 | 197,27553 | -0,49 | -0,25% | 197,94986 | 197,94986 | 197,27553 | 0 |
| 27 Fev 2024 | 197,7683 | -0,87 | -0,44% | 198,45401 | 198,45401 | 197,7683 | 0 |
| 26 Fev 2024 | 198,63506 | 0,29 | 0,14% | 198,24048 | 198,63506 | 198,24048 | 0 |
| 25 Fev 2024 | 198,34846 | 0,00 | 0,00% | 198,34846 | 198,34846 | 198,34846 | 0 |
| 24 Fev 2024 | 198,34846 | -0,03 | -0,01% | 198,34846 | 198,37518 | 198,34846 | 0 |
| 23 Fev 2024 | 198,37518 | -0,25 | -0,13% | 198,89715 | 198,89715 | 198,37518 | 0 |
| 22 Fev 2024 | 198,62537 | 1,07 | 0,54% | 197,39538 | 198,62537 | 197,39538 | 0 |
| 21 Fev 2024 | 197,55105 | 0,21 | 0,11% | 197,55667 | 197,55667 | 197,55105 | 0 |
| 20 Fev 2024 | 197,34347 | -0,21 | -0,11% | 197,38395 | 197,38395 | 197,34347 | 0 |
| 19 Fev 2024 | 197,55484 | 0,34 | 0,17% | 197,3825 | 197,55484 | 197,3825 | 0 |
| 18 Fev 2024 | 197,21751 | 0,09 | 0,04% | 197,21751 | 197,21751 | 197,21751 | 0 |
| 17 Fev 2024 | 197,13108 | 0,00 | 0,00% | 197,13108 | 197,13108 | 197,13108 | 0 |
| 16 Fev 2024 | 197,13108 | 0,19 | 0,10% | 197,08724 | 197,13108 | 197,08724 | 0 |
| 15 Fev 2024 | 196,93871 | 0,06 | 0,03% | 196,58194 | 196,93871 | 196,58194 | 0 |
| 14 Fev 2024 | 196,87703 | -1,16 | -0,59% | 198,16069 | 198,16069 | 196,87703 | 0 |
| 13 Fev 2024 | 198,03609 | 0,64 | 0,32% | 197,54548 | 198,03609 | 197,54548 | 0 |
| 12 Fev 2024 | 197,39623 | 0,10 | 0,05% | 197,29981 | 197,39623 | 197,26056 | 0 |
| 11 Fev 2024 | 197,29634 | 0,00 | 0,00% | 197,29634 | 197,29634 | 197,29634 | 0 |
| 10 Fev 2024 | 197,29634 | -0,04 | -0,02% | 197,29634 | 197,29634 | 197,29634 | 0 |
