Cotações Históricas GBPKMF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 581,76001 | 0,84 | 0,14% | 581,77909 | 581,77909 | 580,92188 | 0 |
26 Jun 2024 | 580,92188 | -2,42 | -0,42% | 580,92188 | 583,34495 | 580,92188 | 0 |
25 Jun 2024 | 583,34495 | 1,17 | 0,20% | 582,40545 | 583,34495 | 582,17657 | 0 |
24 Jun 2024 | 582,17657 | -0,40 | -0,07% | 583,71356 | 583,71356 | 582,17657 | 0 |
23 Jun 2024 | 582,57502 | 0,00 | 0,00% | 582,57502 | 582,57502 | 582,57502 | 0 |
22 Jun 2024 | 582,57502 | 0,00 | 0,00% | 582,57502 | 582,57502 | 582,57502 | 0 |
21 Jun 2024 | 582,57502 | -0,01 | 0,00% | 581,28806 | 582,5839 | 581,28806 | 0 |
20 Jun 2024 | 582,5839 | -0,56 | -0,10% | 580,65169 | 583,14784 | 580,65169 | 0 |
19 Jun 2024 | 583,14784 | 0,27 | 0,05% | 583,33863 | 583,33863 | 582,88131 | 0 |
18 Jun 2024 | 582,88131 | -0,09 | -0,02% | 582,69435 | 583,01575 | 582,69435 | 0 |
17 Jun 2024 | 582,97589 | 2,55 | 0,44% | 582,97589 | 582,97589 | 580,42907 | 0 |
16 Jun 2024 | 580,42907 | 0,00 | 0,00% | 580,42907 | 580,42907 | 580,42907 | 0 |
15 Jun 2024 | 580,42907 | 0,00 | 0,00% | 580,42907 | 580,42907 | 580,42907 | 0 |
14 Jun 2024 | 580,42907 | -4,91 | -0,84% | 581,48383 | 585,33658 | 580,42907 | 0 |
13 Jun 2024 | 585,33658 | 2,43 | 0,42% | 581,3805 | 585,33658 | 581,3805 | 0 |
12 Jun 2024 | 582,90941 | -1,24 | -0,21% | 588,53173 | 588,53173 | 582,90941 | 0 |
11 Jun 2024 | 584,14788 | 8,67 | 1,51% | 582,55083 | 584,14788 | 575,47505 | 0 |
10 Jun 2024 | 575,47505 | 0,00 | 0,00% | 575,47505 | 575,47505 | 575,47505 | 0 |
09 Jun 2024 | 575,47505 | 0,00 | 0,00% | 575,47505 | 575,47505 | 575,47505 | 0 |
08 Jun 2024 | 575,47505 | 0,00 | 0,00% | 575,47505 | 575,47505 | 575,47505 | 0 |
07 Jun 2024 | 575,47505 | -2,77 | -0,48% | 575,47505 | 578,2478 | 575,47505 | 0 |
06 Jun 2024 | 578,2478 | -1,07 | -0,18% | 578,717 | 579,31665 | 578,2478 | 0 |
05 Jun 2024 | 579,31665 | 1,07 | 0,18% | 577,91751 | 579,31665 | 577,91751 | 0 |
04 Jun 2024 | 578,24976 | -0,07 | -0,01% | 578,12959 | 578,32172 | 578,12959 | 0 |
03 Jun 2024 | 578,32172 | 0,09 | 0,02% | 580,99379 | 580,99379 | 578,23072 | 0 |
02 Jun 2024 | 578,23072 | 0,00 | 0,00% | 578,23072 | 578,23072 | 578,23072 | 0 |
01 Jun 2024 | 578,23072 | 0,00 | 0,00% | 578,23072 | 578,23072 | 578,23072 | 0 |
31 Mai 2024 | 578,23072 | -0,50 | -0,09% | 578,23072 | 578,72877 | 578,23072 | 0 |
30 Mai 2024 | 578,72877 | -0,23 | -0,04% | 580,58064 | 580,58064 | 578,72877 | 0 |
29 Mai 2024 | 578,95806 | 0,32 | 0,06% | 575,88859 | 578,95806 | 575,88859 | 0 |
28 Mai 2024 | 578,6333 | -1,69 | -0,29% | 582,19242 | 582,19242 | 578,6333 | 0 |
27 Mai 2024 | 580,32018 | 0,00 | 0,00% | 580,32018 | 580,32018 | 580,32018 | 0 |
26 Mai 2024 | 580,32018 | 0,00 | 0,00% | 580,32018 | 580,32018 | 580,32018 | 0 |
25 Mai 2024 | 580,32018 | 0,00 | 0,00% | 580,32018 | 580,32018 | 580,32018 | 0 |
24 Mai 2024 | 580,32018 | 2,29 | 0,40% | 580,32018 | 580,32018 | 578,03063 | 0 |
23 Mai 2024 | 578,03063 | -0,32 | -0,06% | 578,52763 | 578,52763 | 577,58664 | 0 |
22 Mai 2024 | 578,35109 | 1,79 | 0,31% | 577,47375 | 578,35109 | 576,56386 | 0 |
21 Mai 2024 | 576,56386 | 0,44 | 0,08% | 576,78364 | 576,78364 | 576,1241 | 0 |
20 Mai 2024 | 576,1241 | 2,33 | 0,41% | 576,1241 | 576,1241 | 573,79594 | 0 |
19 Mai 2024 | 573,79594 | 0,00 | 0,00% | 573,79594 | 573,79594 | 573,79594 | 0 |
18 Mai 2024 | 573,79594 | 0,00 | 0,00% | 573,79594 | 573,79594 | 573,79594 | 0 |
17 Mai 2024 | 573,79594 | 0,00 | 0,00% | 573,79594 | 573,79594 | 573,79594 | 0 |
16 Mai 2024 | 573,79594 | -0,02 | 0,00% | 573,34887 | 573,81413 | 573,34887 | 0 |
15 Mai 2024 | 573,81413 | 0,96 | 0,17% | 576,81343 | 576,81343 | 572,85767 | 0 |
14 Mai 2024 | 572,85767 | -0,34 | -0,06% | 574,35748 | 574,35748 | 572,85767 | 0 |
13 Mai 2024 | 573,196 | -0,85 | -0,15% | 574,57764 | 574,57764 | 573,196 | 0 |
12 Mai 2024 | 574,05065 | 0,00 | 0,00% | 574,05065 | 574,05065 | 574,05065 | 0 |
11 Mai 2024 | 574,05065 | 0,00 | 0,00% | 574,05065 | 574,05065 | 574,05065 | 0 |
10 Mai 2024 | 574,05065 | 0,00 | 0,00% | 574,05065 | 574,05065 | 574,05065 | 0 |
09 Mai 2024 | 574,05065 | 1,15 | 0,20% | 574,05065 | 574,05065 | 572,89584 | 0 |
08 Mai 2024 | 572,89584 | -0,60 | -0,11% | 571,21337 | 573,50043 | 571,21337 | 0 |
07 Mai 2024 | 573,50043 | -0,97 | -0,17% | 574,12243 | 574,46861 | 573,50043 | 0 |
06 Mai 2024 | 574,46861 | 0,46 | 0,08% | 574,59639 | 574,59639 | 574,00504 | 0 |
05 Mai 2024 | 574,00504 | 0,00 | 0,00% | 574,00504 | 574,00504 | 574,00504 | 0 |
04 Mai 2024 | 574,00504 | 0,00 | 0,00% | 574,00504 | 574,00504 | 574,00504 | 0 |
03 Mai 2024 | 574,00504 | -1,74 | -0,30% | 575,91737 | 575,91737 | 574,00504 | 0 |
02 Mai 2024 | 575,74408 | -0,17 | -0,03% | 576,89255 | 576,9978 | 575,74408 | 0 |
01 Mai 2024 | 575,91229 | -1,03 | -0,18% | 576,12834 | 576,9399 | 575,91229 | 0 |
30 Abr 2024 | 576,9399 | 0,00 | 0,00% | 575,41968 | 576,9448 | 575,41968 | 0 |
29 Abr 2024 | 576,9448 | 2,64 | 0,46% | 575,96962 | 576,9448 | 574,30445 | 0 |
28 Abr 2024 | 574,30445 | 0,00 | 0,00% | 574,30445 | 574,30445 | 574,30445 | 0 |
27 Abr 2024 | 574,30445 | 0,00 | 0,00% | 574,30445 | 574,30445 | 574,30445 | 0 |
26 Abr 2024 | 574,30445 | 0,00 | 0,00% | 574,30445 | 574,30445 | 574,30445 | 0 |
25 Abr 2024 | 574,30445 | 0,99 | 0,17% | 575,17205 | 575,37075 | 573,31739 | 0 |
24 Abr 2024 | 573,31739 | -1,37 | -0,24% | 574,22969 | 574,6894 | 573,31739 | 0 |
23 Abr 2024 | 574,6894 | 3,77 | 0,66% | 574,6894 | 574,6894 | 570,92292 | 0 |
22 Abr 2024 | 570,92292 | -1,95 | -0,34% | 571,10492 | 572,86958 | 570,92292 | 0 |
21 Abr 2024 | 572,86958 | 0,00 | 0,00% | 572,86958 | 572,86958 | 572,86958 | 0 |
20 Abr 2024 | 572,86958 | 0,00 | 0,00% | 572,86958 | 572,86958 | 572,86958 | 0 |
19 Abr 2024 | 572,86958 | -2,65 | -0,46% | 574,13284 | 575,51629 | 572,86958 | 0 |
18 Abr 2024 | 575,51629 | -0,81 | -0,14% | 577,6947 | 577,6947 | 575,51629 | 0 |
17 Abr 2024 | 576,323 | 0,00 | 0,00% | 576,323 | 576,323 | 576,323 | 0 |
16 Abr 2024 | 576,323 | -1,03 | -0,18% | 575,88791 | 577,35006 | 575,88791 | 0 |
15 Abr 2024 | 577,35006 | 1,29 | 0,22% | 577,35006 | 577,35006 | 576,05665 | 0 |
14 Abr 2024 | 576,05665 | 0,00 | 0,00% | 576,05665 | 576,05665 | 576,05665 | 0 |
13 Abr 2024 | 576,05665 | 0,00 | 0,00% | 576,05665 | 576,05665 | 576,05665 | 0 |
12 Abr 2024 | 576,05665 | 7,71 | 1,36% | 576,05665 | 576,05665 | 568,34198 | 0 |
11 Abr 2024 | 568,34198 | 0,00 | 0,00% | 568,34198 | 568,34198 | 568,34198 | 0 |
10 Abr 2024 | 568,34198 | -6,45 | -1,12% | 568,34198 | 574,79092 | 568,34198 | 0 |
09 Abr 2024 | 574,79092 | 0,61 | 0,11% | 574,71919 | 574,79092 | 574,1772 | 0 |
08 Abr 2024 | 574,1772 | 0,52 | 0,09% | 574,52728 | 574,62025 | 573,66189 | 0 |
07 Abr 2024 | 573,66189 | 0,00 | 0,00% | 573,66189 | 573,66189 | 573,66189 | 0 |
06 Abr 2024 | 573,66189 | 0,00 | 0,00% | 573,66189 | 573,66189 | 573,66189 | 0 |
05 Abr 2024 | 573,66189 | -2,60 | -0,45% | 574,23641 | 574,29957 | 573,66189 | 0 |
04 Abr 2024 | 576,26237 | 1,19 | 0,21% | 576,26237 | 576,26237 | 575,07401 | 0 |
03 Abr 2024 | 575,07401 | -0,73 | -0,13% | 576,84083 | 576,84083 | 575,07401 | 0 |
02 Abr 2024 | 575,80513 | 0,43 | 0,08% | 575,80513 | 575,80513 | 575,37168 | 0 |
01 Abr 2024 | 575,37168 | -0,58 | -0,10% | 573,85913 | 575,95223 | 573,85913 | 0 |
31 Mar 2024 | 575,95223 | 0,00 | 0,00% | 575,95223 | 575,95223 | 575,95223 | 0 |
30 Mar 2024 | 575,95223 | 0,00 | 0,00% | 575,95223 | 575,95223 | 575,95223 | 0 |