Cotações Históricas GBPJPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 192,282 | 0,06 | 0,03% | 192,211 | 192,7965 | 192,17335 | 0 |
17 Abr 2024 | 192,217 | -0,08 | -0,04% | 192,295 | 192,84 | 191,6845 | 0 |
16 Abr 2024 | 192,301 | 0,36 | 0,19% | 191,9515 | 192,818 | 191,65 | 0 |
15 Abr 2024 | 191,942 | 1,19 | 0,62% | 191,0305 | 192,7195 | 191,47218 | 0 |
14 Abr 2024 | 190,75576 | 0,00 | 0,00% | 190,75576 | 190,75576 | 190,75576 | 0 |
13 Abr 2024 | 190,75576 | 0,00 | 0,00% | 190,75576 | 190,75576 | 190,75576 | 0 |
12 Abr 2024 | 190,75576 | -1,57 | -0,82% | 192,342 | 192,222 | 189,997 | 0 |
11 Abr 2024 | 192,3285 | 0,56 | 0,29% | 191,764 | 192,5905 | 191,74846 | 0 |
10 Abr 2024 | 191,7645 | -0,65 | -0,34% | 192,4205 | 192,95 | 191,4665 | 0 |
09 Abr 2024 | 192,4115 | 0,22 | 0,11% | 192,1835 | 192,86 | 192,08 | 0 |
08 Abr 2024 | 192,1925 | 0,68 | 0,36% | 191,474 | 192,29 | 191,611 | 0 |
07 Abr 2024 | 191,5115 | -0,06 | -0,03% | 191,57096 | 191,70494 | 191,37111 | 0 |
06 Abr 2024 | 191,57096 | 0,08 | 0,04% | 191,57096 | 191,80778 | 191,49264 | 0 |
05 Abr 2024 | 191,49264 | 0,25 | 0,13% | 191,2225 | 191,6412 | 190,76 | 0 |
04 Abr 2024 | 191,2395 | -0,53 | -0,28% | 191,785 | 192,2535 | 191,02 | 0 |
03 Abr 2024 | 191,768 | 1,18 | 0,62% | 190,57 | 191,9455 | 190,57982 | 0 |
02 Abr 2024 | 190,5885 | 0,40 | 0,21% | 190,20 | 190,722 | 190,245 | 0 |
01 Abr 2024 | 190,1855 | -1,14 | -0,60% | 191,3335 | 191,25 | 190,17 | 0 |
31 Mar 2024 | 191,33 | 0,37 | 0,19% | 190,96411 | 191,36 | 190,96411 | 0 |
30 Mar 2024 | 190,96411 | -0,02 | -0,01% | 190,96411 | 191,25641 | 190,96411 | 0 |
29 Mar 2024 | 190,98183 | -0,19 | -0,10% | 191,12 | 191,229 | 190,6377 | 0 |
28 Mar 2024 | 191,1755 | 0,35 | 0,19% | 190,8385 | 191,353 | 190,57 | 0 |
27 Mar 2024 | 190,822 | -0,41 | -0,21% | 191,216 | 191,6555 | 190,508 | 0 |
26 Mar 2024 | 191,2295 | -0,07 | -0,04% | 191,288 | 191,68 | 191,10 | 0 |
25 Mar 2024 | 191,2985 | 0,66 | 0,34% | 190,6185 | 191,58 | 190,5995 | 0 |
24 Mar 2024 | 190,643 | -0,06 | -0,03% | 191,36017 | 191,63204 | 190,3475 | 0 |
23 Mar 2024 | 190,70091 | 0,00 | 0,00% | 190,70091 | 190,70091 | 190,70091 | 0 |
22 Mar 2024 | 190,70091 | -1,28 | -0,67% | 191,967 | 191,68203 | 190,391 | 0 |
21 Mar 2024 | 191,9835 | -0,96 | -0,50% | 192,8995 | 193,509 | 191,79726 | 0 |
20 Mar 2024 | 192,947 | 0,84 | 0,44% | 192,076 | 193,5405 | 192,2945 | 0 |
19 Mar 2024 | 192,109 | 2,30 | 1,21% | 189,8245 | 192,18 | 190,5785 | 0 |
18 Mar 2024 | 189,8135 | 0,22 | 0,12% | 189,642 | 190,17 | 189,535 | 0 |
17 Mar 2024 | 189,59294 | 0,00 | 0,00% | 189,59294 | 189,59294 | 189,59294 | 0 |
16 Mar 2024 | 189,59294 | 0,00 | 0,00% | 189,59294 | 189,59294 | 189,59294 | 0 |
15 Mar 2024 | 189,59294 | 0,57 | 0,30% | 189,044 | 190,56 | 188,59 | 0 |
14 Mar 2024 | 189,0195 | 0,05 | 0,03% | 188,9445 | 189,53 | 188,599 | 0 |
13 Mar 2024 | 188,97 | 0,05 | 0,03% | 188,897 | 189,554 | 188,57376 | 0 |
12 Mar 2024 | 188,92 | 0,81 | 0,43% | 188,0455 | 189,205 | 188,2255 | 0 |
11 Mar 2024 | 188,106 | -0,57 | -0,30% | 188,705 | 188,98 | 187,965 | 0 |
10 Mar 2024 | 188,67802 | -0,18 | -0,10% | 188,85794 | 189,28151 | 188,5955 | 0 |
09 Mar 2024 | 188,85794 | -0,22 | -0,11% | 189,07978 | 189,07978 | 188,85794 | 0 |
08 Mar 2024 | 189,07488 | -0,39 | -0,20% | 189,4775 | 189,6235 | 188,382 | 0 |
07 Mar 2024 | 189,46 | -0,64 | -0,34% | 190,087 | 189,73 | 188,2335 | 0 |
06 Mar 2024 | 190,0975 | -0,49 | -0,26% | 190,6085 | 190,6905 | 189,86 | 0 |
05 Mar 2024 | 190,588 | -0,35 | -0,18% | 190,9005 | 191,04 | 190,28842 | 0 |
04 Mar 2024 | 190,941 | 1,05 | 0,55% | 190,0665 | 191,1925 | 190,235 | 0 |
03 Mar 2024 | 189,89 | 0,00 | 0,00% | 189,89 | 189,89 | 189,89 | 0 |
02 Mar 2024 | 189,89 | 0,00 | 0,00% | 189,89 | 189,89 | 189,89 | 0 |
01 Mar 2024 | 189,89 | 0,39 | 0,21% | 189,495 | 190,41 | 189,618 | 0 |
29 Fev 2024 | 189,4975 | -1,22 | -0,64% | 190,7415 | 190,072 | 189,046 | 0 |
28 Fev 2024 | 190,717 | -0,13 | -0,07% | 190,8535 | 190,9415 | 190,26 | 0 |
27 Fev 2024 | 190,848 | -0,13 | -0,07% | 190,9555 | 191,00 | 190,3675 | 0 |
26 Fev 2024 | 190,9775 | 0,26 | 0,14% | 190,684 | 191,32 | 190,50 | 0 |
25 Fev 2024 | 190,7185 | -0,09 | -0,05% | 190,80832 | 190,96473 | 190,61892 | 0 |
24 Fev 2024 | 190,80832 | 0,04 | 0,02% | 190,80832 | 191,00947 | 190,76923 | 0 |
23 Fev 2024 | 190,76923 | 0,21 | 0,11% | 190,5145 | 191,152 | 190,5035 | 0 |
22 Fev 2024 | 190,5575 | 0,55 | 0,29% | 190,0135 | 190,839 | 189,853 | 0 |
21 Fev 2024 | 190,0095 | 0,69 | 0,36% | 189,3115 | 190,06 | 189,14832 | 0 |
20 Fev 2024 | 189,3205 | 0,17 | 0,09% | 189,14666 | 189,74 | 189,076 | 0 |
19 Fev 2024 | 189,148 | -0,14 | -0,07% | 189,332 | 189,3925 | 188,88603 | 0 |
18 Fev 2024 | 189,286 | -0,18 | -0,10% | 189,26651 | 189,4703 | 189,103 | 0 |
17 Fev 2024 | 189,4703 | 0,00 | 0,00% | 189,4703 | 189,4703 | 189,4703 | 0 |
16 Fev 2024 | 189,4703 | 0,55 | 0,29% | 188,92 | 189,53 | 188,8795 | 0 |
15 Fev 2024 | 188,924 | -0,27 | -0,15% | 189,201 | 189,0065 | 187,9875 | 0 |
14 Fev 2024 | 189,1985 | -0,58 | -0,30% | 189,749 | 189,84 | 188,7575 | 0 |
13 Fev 2024 | 189,7755 | 1,13 | 0,60% | 188,6705 | 190,08 | 188,58 | 0 |
12 Fev 2024 | 188,6455 | 0,14 | 0,07% | 188,5195 | 188,734 | 187,84647 | 0 |
11 Fev 2024 | 188,505 | 0,12 | 0,06% | 188,38762 | 188,58638 | 188,319 | 0 |
10 Fev 2024 | 188,38762 | -0,15 | -0,08% | 188,53547 | 188,53547 | 188,38762 | 0 |
09 Fev 2024 | 188,53547 | 0,17 | 0,09% | 188,381 | 188,8685 | 188,2455 | 0 |
08 Fev 2024 | 188,3675 | 1,37 | 0,73% | 186,97 | 188,5975 | 187,47496 | 0 |
07 Fev 2024 | 186,9985 | 0,69 | 0,37% | 186,3265 | 187,28 | 186,39 | 0 |
06 Fev 2024 | 186,31 | -0,01 | 0,00% | 186,3235 | 186,79 | 186,1775 | 0 |
05 Fev 2024 | 186,317 | -1,16 | -0,62% | 187,438 | 187,526 | 186,1765 | 0 |
04 Fev 2024 | 187,474 | 0,01 | 0,01% | 187,46096 | 188,17096 | 187,2988 | 0 |
03 Fev 2024 | 187,46096 | 0,14 | 0,08% | 187,46096 | 187,46096 | 187,32 | 0 |
02 Fev 2024 | 187,32 | 0,65 | 0,35% | 186,7145 | 187,75 | 186,599 | 0 |
01 Fev 2024 | 186,674 | 0,33 | 0,18% | 186,3635 | 186,75 | 185,23 | 0 |
31 Jan 2024 | 186,343 | -0,73 | -0,39% | 187,0745 | 187,6185 | 185,9335 | 0 |
30 Jan 2024 | 187,077 | -0,40 | -0,21% | 187,5055 | 187,50365 | 186,5205 | 0 |
29 Jan 2024 | 187,4785 | -0,62 | -0,33% | 188,152 | 188,1605 | 187,1165 | 0 |
28 Jan 2024 | 188,0945 | -0,23 | -0,12% | 188,32766 | 188,63659 | 187,917 | 0 |
27 Jan 2024 | 188,32766 | 0,03 | 0,02% | 188,32766 | 188,63659 | 188,29826 | 0 |
26 Jan 2024 | 188,29826 | 0,58 | 0,31% | 187,699 | 188,57 | 187,3375 | 0 |
25 Jan 2024 | 187,722 | 0,05 | 0,03% | 187,701 | 188,1985 | 187,1585 | 0 |
24 Jan 2024 | 187,674 | -0,49 | -0,26% | 188,1665 | 188,476 | 187,1295 | 0 |
23 Jan 2024 | 188,1625 | -0,09 | -0,05% | 188,2395 | 188,722 | 187,3605 | 0 |
22 Jan 2024 | 188,2495 | 0,14 | 0,07% | 188,104 | 188,3965 | 187,8685 | 0 |
21 Jan 2024 | 188,11036 | 0,00 | 0,00% | 188,11036 | 188,11036 | 188,11036 | 0 |
20 Jan 2024 | 188,11036 | 0,00 | 0,00% | 188,11036 | 188,11036 | 188,11036 | 0 |