Cotações Históricas GBPKES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 164,77466 | -0,04 | -0,02% | 164,77466 | 164,81395 | 164,77466 | 0 |
11 Mai 2024 | 164,81395 | 0,02 | 0,01% | 164,81395 | 164,81395 | 164,79095 | 0 |
10 Mai 2024 | 164,79095 | -0,94 | -0,57% | 165,8468 | 165,8468 | 164,79095 | 0 |
09 Mai 2024 | 165,73033 | -3,29 | -1,95% | 165,5748 | 165,73033 | 165,5748 | 0 |
08 Mai 2024 | 169,02194 | -0,34 | -0,20% | 169,02194 | 169,02194 | 169,02194 | 0 |
07 Mai 2024 | 169,36061 | 2,73 | 1,64% | 166,48878 | 169,36061 | 166,48878 | 0 |
06 Mai 2024 | 166,63358 | 0,72 | 0,44% | 165,93036 | 166,63358 | 165,89942 | 0 |
05 Mai 2024 | 165,90909 | -0,48 | -0,29% | 165,90909 | 166,38418 | 165,90909 | 0 |
04 Mai 2024 | 166,38418 | 0,08 | 0,05% | 166,38418 | 166,38418 | 166,38418 | 0 |
03 Mai 2024 | 166,30644 | 0,50 | 0,30% | 165,78415 | 166,30644 | 165,78415 | 0 |
02 Mai 2024 | 165,80353 | 0,44 | 0,27% | 165,32085 | 165,80353 | 165,32085 | 0 |
01 Mai 2024 | 165,36146 | -0,91 | -0,55% | 166,47049 | 166,39256 | 165,36146 | 0 |
30 Abr 2024 | 166,27286 | 0,23 | 0,14% | 166,39229 | 166,39229 | 166,27286 | 0 |
29 Abr 2024 | 166,045 | 0,26 | 0,16% | 166,09408 | 166,0611 | 166,045 | 0 |
28 Abr 2024 | 165,78026 | 0,00 | 0,00% | 165,78026 | 165,78026 | 165,78026 | 0 |
27 Abr 2024 | 165,78026 | -0,09 | -0,05% | 165,78026 | 165,86732 | 165,78026 | 0 |
26 Abr 2024 | 165,86732 | 0,11 | 0,07% | 165,64376 | 165,86732 | 165,64376 | 0 |
25 Abr 2024 | 165,7539 | 0,94 | 0,57% | 164,89026 | 165,7539 | 164,89026 | 0 |
24 Abr 2024 | 164,81637 | 2,26 | 1,39% | 163,00415 | 164,81637 | 163,00415 | 0 |
23 Abr 2024 | 162,5588 | -2,62 | -1,58% | 165,42355 | 165,42355 | 162,5588 | 0 |
22 Abr 2024 | 165,17467 | 1,65 | 1,01% | 162,60663 | 165,17467 | 162,60663 | 0 |
21 Abr 2024 | 163,52296 | 0,00 | 0,00% | 163,52296 | 163,52296 | 163,52296 | 0 |
20 Abr 2024 | 163,52296 | 0,00 | 0,00% | 163,52296 | 163,52296 | 163,52296 | 0 |
19 Abr 2024 | 163,52296 | 0,67 | 0,41% | 162,74655 | 163,52296 | 162,74655 | 0 |
18 Abr 2024 | 162,85308 | 0,34 | 0,21% | 162,04387 | 162,85308 | 162,04387 | 0 |
17 Abr 2024 | 162,51046 | 0,09 | 0,05% | 162,25924 | 162,51046 | 162,25924 | 0 |
16 Abr 2024 | 162,42459 | 0,70 | 0,44% | 161,66325 | 162,42459 | 161,66325 | 0 |
15 Abr 2024 | 161,72007 | -1,56 | -0,96% | 158,78863 | 161,72007 | 158,78771 | 0 |
14 Abr 2024 | 163,28083 | 0,00 | 0,00% | 163,28083 | 163,28083 | 163,28083 | 0 |
13 Abr 2024 | 163,28083 | 0,00 | 0,00% | 163,28083 | 163,28083 | 163,28083 | 0 |
12 Abr 2024 | 163,28083 | 4,77 | 3,01% | 163,28083 | 163,28083 | 163,28083 | 0 |
11 Abr 2024 | 158,51174 | -6,46 | -3,91% | 158,51174 | 158,51174 | 158,51174 | 0 |
10 Abr 2024 | 164,96999 | 4,02 | 2,50% | 164,96999 | 164,96999 | 164,96999 | 0 |
09 Abr 2024 | 160,9486 | 0,00 | 0,00% | 160,9486 | 160,9486 | 160,9486 | 0 |
08 Abr 2024 | 160,9439 | -3,13 | -1,91% | 164,12927 | 164,12927 | 160,9439 | 0 |
07 Abr 2024 | 164,07 | 0,01 | 0,01% | 164,07 | 164,07 | 164,05567 | 0 |
06 Abr 2024 | 164,05567 | 0,00 | 0,00% | 164,05567 | 164,05567 | 164,05567 | 0 |
05 Abr 2024 | 164,05567 | -0,49 | -0,30% | 164,68749 | 164,68749 | 164,05567 | 0 |
04 Abr 2024 | 164,55024 | 1,09 | 0,67% | 163,45676 | 164,55024 | 163,45676 | 0 |
03 Abr 2024 | 163,46249 | 0,09 | 0,06% | 163,08922 | 163,46249 | 163,08922 | 0 |
02 Abr 2024 | 163,37056 | -3,97 | -2,37% | 163,32949 | 167,34476 | 163,32949 | 0 |
01 Abr 2024 | 167,34476 | 0,22 | 0,13% | 167,34476 | 167,34476 | 167,34476 | 0 |
31 Mar 2024 | 167,12072 | 0,00 | 0,00% | 167,12072 | 167,12072 | 167,12072 | 0 |
30 Mar 2024 | 167,12072 | -0,09 | -0,05% | 167,12072 | 167,20968 | 167,12072 | 0 |
29 Mar 2024 | 167,20968 | 0,03 | 0,02% | 167,39591 | 167,39396 | 167,20968 | 0 |
28 Mar 2024 | 167,18047 | -0,02 | -0,01% | 167,33872 | 167,34066 | 167,18047 | 0 |
27 Mar 2024 | 167,20114 | -0,42 | -0,25% | 167,67688 | 167,60264 | 167,20114 | 0 |
26 Mar 2024 | 167,62217 | 0,17 | 0,10% | 167,32556 | 167,64464 | 167,32556 | 0 |
25 Mar 2024 | 167,44859 | 0,74 | 0,44% | 167,09947 | 167,44859 | 167,08193 | 0 |
24 Mar 2024 | 166,70777 | -0,16 | -0,10% | 166,70777 | 166,70777 | 166,70777 | 0 |
23 Mar 2024 | 166,86985 | 0,00 | 0,00% | 166,86985 | 166,86985 | 166,86985 | 0 |
22 Mar 2024 | 166,86985 | -5,74 | -3,33% | 166,86985 | 172,6123 | 166,86985 | 0 |
21 Mar 2024 | 172,6123 | 0,67 | 0,39% | 171,91568 | 172,6123 | 171,92875 | 0 |
20 Mar 2024 | 171,93881 | -0,08 | -0,04% | 172,08303 | 172,08303 | 171,93881 | 0 |
19 Mar 2024 | 172,01457 | -0,92 | -0,53% | 172,87562 | 172,87562 | 172,01457 | 0 |
18 Mar 2024 | 172,93633 | -2,44 | -1,39% | 175,16122 | 175,16122 | 172,67254 | 0 |
17 Mar 2024 | 175,37553 | 0,00 | 0,00% | 175,37553 | 175,37553 | 175,37553 | 0 |
16 Mar 2024 | 175,37553 | 0,00 | 0,00% | 175,37553 | 175,37553 | 175,37553 | 0 |
15 Mar 2024 | 175,37553 | -0,70 | -0,40% | 176,13899 | 176,17405 | 175,37553 | 0 |
14 Mar 2024 | 176,07817 | -6,39 | -3,50% | 176,07817 | 176,07817 | 176,04661 | 0 |
13 Mar 2024 | 182,46546 | 0,15 | 0,08% | 182,46546 | 182,46546 | 182,46546 | 0 |
12 Mar 2024 | 182,31494 | -0,79 | -0,43% | 182,82431 | 182,78252 | 182,31494 | 0 |
11 Mar 2024 | 183,10661 | -2,20 | -1,19% | 185,59317 | 185,59317 | 183,10661 | 0 |
10 Mar 2024 | 185,31119 | 0,00 | 0,00% | 185,31119 | 185,31119 | 185,31119 | 0 |
09 Mar 2024 | 185,31119 | -0,08 | -0,04% | 185,52886 | 185,52886 | 185,31119 | 0 |
08 Mar 2024 | 185,39276 | 1,18 | 0,64% | 184,17619 | 185,39276 | 184,17619 | 0 |
07 Mar 2024 | 184,20852 | 0,34 | 0,18% | 183,57358 | 184,20852 | 183,57358 | 0 |
06 Mar 2024 | 183,86891 | 0,60 | 0,33% | 183,51222 | 183,86891 | 183,51222 | 0 |
05 Mar 2024 | 183,26767 | 0,00 | 0,00% | 183,47583 | 183,47583 | 183,26767 | 0 |
04 Mar 2024 | 183,26362 | 0,63 | 0,34% | 182,5965 | 183,26362 | 182,56771 | 0 |
03 Mar 2024 | 182,63597 | 0,00 | 0,00% | 182,63597 | 182,63597 | 182,63597 | 0 |
02 Mar 2024 | 182,63597 | 0,00 | 0,00% | 182,63597 | 182,63597 | 182,63597 | 0 |
01 Mar 2024 | 182,63597 | -0,20 | -0,11% | 182,79362 | 182,79362 | 182,63597 | 0 |
29 Fev 2024 | 182,83525 | 0,33 | 0,18% | 182,67893 | 182,83525 | 182,67893 | 0 |
28 Fev 2024 | 182,50399 | 1,68 | 0,93% | 180,94107 | 182,73019 | 180,94107 | 0 |
27 Fev 2024 | 180,82159 | -0,05 | -0,03% | 180,70803 | 180,82159 | 180,70803 | 0 |
26 Fev 2024 | 180,86972 | -1,12 | -0,61% | 181,88416 | 181,88416 | 180,86972 | 0 |
25 Fev 2024 | 181,98535 | 0,00 | 0,00% | 181,98535 | 181,98535 | 181,98535 | 0 |
24 Fev 2024 | 181,98535 | -0,02 | -0,01% | 181,98535 | 182,0088 | 181,98535 | 0 |
23 Fev 2024 | 182,0088 | 0,03 | 0,02% | 182,20195 | 182,20195 | 182,0088 | 0 |
22 Fev 2024 | 181,9785 | 0,95 | 0,52% | 180,92241 | 181,9785 | 180,92241 | 0 |
21 Fev 2024 | 181,02914 | 2,77 | 1,55% | 178,4588 | 181,02914 | 178,4588 | 0 |
20 Fev 2024 | 178,26414 | -0,21 | -0,12% | 178,26353 | 178,26414 | 178,26353 | 0 |
19 Fev 2024 | 178,47111 | 0,17 | 0,10% | 178,42644 | 178,47111 | 178,42644 | 0 |
18 Fev 2024 | 178,30128 | 0,08 | 0,04% | 178,30128 | 178,30128 | 178,30128 | 0 |
17 Fev 2024 | 178,22522 | 0,00 | 0,00% | 178,22522 | 178,22522 | 178,22522 | 0 |
16 Fev 2024 | 178,22522 | -14,23 | -7,40% | 177,64134 | 178,22522 | 177,64134 | 0 |
15 Fev 2024 | 192,45788 | -0,28 | -0,14% | 192,45788 | 192,45788 | 192,45788 | 0 |
14 Fev 2024 | 192,73661 | -8,59 | -4,27% | 194,55975 | 194,55975 | 192,73661 | 0 |
13 Fev 2024 | 201,32922 | 0,15 | 0,07% | 201,32922 | 201,32922 | 201,32922 | 0 |