Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas GBPLRD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 245,99233 | 0,08 | 0,03% | 245,38232 | 245,99233 | 245,38232 | 0 |
| 26 Jun 2024 | 245,9125 | -0,88 | -0,36% | 246,86913 | 246,86913 | 245,9125 | 0 |
| 25 Jun 2024 | 246,79606 | 1,03 | 0,42% | 246,14566 | 246,79606 | 246,14566 | 0 |
| 24 Jun 2024 | 245,76226 | 0,65 | 0,27% | 245,104 | 245,76226 | 245,104 | 0 |
| 23 Jun 2024 | 245,1127 | -0,05 | -0,02% | 245,1127 | 245,17502 | 245,1127 | 0 |
| 22 Jun 2024 | 245,16052 | 0,00 | 0,00% | 245,16052 | 245,16052 | 245,16052 | 0 |
| 21 Jun 2024 | 245,16052 | -1,16 | -0,47% | 246,16257 | 246,16257 | 245,16052 | 0 |
| 20 Jun 2024 | 246,31981 | -0,93 | -0,38% | 247,02854 | 247,02854 | 246,31981 | 0 |
| 19 Jun 2024 | 247,25089 | 0,85 | 0,34% | 246,22702 | 247,25089 | 246,22702 | 0 |
| 18 Jun 2024 | 246,40486 | 0,61 | 0,25% | 245,98227 | 246,40486 | 245,98227 | 0 |
| 17 Jun 2024 | 245,79459 | -0,11 | -0,04% | 245,93544 | 245,93544 | 245,79459 | 0 |
| 16 Jun 2024 | 245,90193 | -0,57 | -0,23% | 246,46992 | 246,46992 | 245,90193 | 0 |
| 15 Jun 2024 | 246,46992 | 0,06 | 0,02% | 246,46992 | 246,46992 | 246,46992 | 0 |
| 14 Jun 2024 | 246,41139 | -1,80 | -0,73% | 248,70398 | 248,70398 | 246,41139 | 0 |
| 13 Jun 2024 | 248,21463 | 0,76 | 0,31% | 246,97815 | 248,21463 | 246,97815 | 0 |
| 12 Jun 2024 | 247,45396 | 0,04 | 0,01% | 247,15489 | 247,51852 | 247,15489 | 0 |
| 11 Jun 2024 | 247,41753 | -0,68 | -0,27% | 246,23825 | 247,41753 | 246,23825 | 0 |
| 10 Jun 2024 | 248,09397 | 0,00 | 0,00% | 248,09397 | 248,09397 | 248,09397 | 0 |
| 09 Jun 2024 | 248,09397 | -0,04 | -0,01% | 248,09397 | 248,09397 | 248,09397 | 0 |
| 08 Jun 2024 | 248,13041 | 0,00 | 0,00% | 248,13041 | 248,13041 | 248,13041 | 0 |
| 07 Jun 2024 | 248,13041 | 0,35 | 0,14% | 247,73201 | 248,13041 | 247,73201 | 0 |
| 06 Jun 2024 | 247,77856 | 0,11 | 0,04% | 247,79708 | 247,94311 | 247,77856 | 0 |
| 05 Jun 2024 | 247,67324 | 0,49 | 0,20% | 247,18876 | 247,67324 | 247,18876 | 0 |
| 04 Jun 2024 | 247,18441 | -0,25 | -0,10% | 247,46697 | 247,46697 | 247,18441 | 0 |
| 03 Jun 2024 | 247,43357 | 0,87 | 0,35% | 247,01176 | 247,43357 | 247,01176 | 0 |
| 02 Jun 2024 | 246,56425 | 0,00 | 0,00% | 246,56425 | 246,56425 | 246,56425 | 0 |
| 01 Jun 2024 | 246,56425 | 0,10 | 0,04% | 246,56425 | 246,56425 | 246,46021 | 0 |
| 31 Mai 2024 | 246,46021 | 0,04 | 0,02% | 246,38166 | 246,4631 | 246,38166 | 0 |
| 30 Mai 2024 | 246,41786 | -0,47 | -0,19% | 246,95349 | 246,95349 | 246,41786 | 0 |
| 29 Mai 2024 | 246,88383 | -0,58 | -0,23% | 247,41565 | 247,41565 | 246,88383 | 0 |
| 28 Mai 2024 | 247,46364 | 0,66 | 0,27% | 247,07451 | 247,50292 | 247,07451 | 0 |
| 27 Mai 2024 | 246,80326 | 0,54 | 0,22% | 246,31733 | 246,80326 | 246,31733 | 0 |
| 26 Mai 2024 | 246,26239 | 0,00 | 0,00% | 246,26239 | 246,26239 | 246,26239 | 0 |
| 25 Mai 2024 | 246,26239 | 0,00 | 0,00% | 246,26239 | 246,26239 | 246,26239 | 0 |
| 24 Mai 2024 | 246,26239 | -0,01 | 0,00% | 246,43748 | 246,43748 | 246,10781 | 0 |
| 23 Mai 2024 | 246,27119 | 0,44 | 0,18% | 246,09455 | 246,27119 | 246,09455 | 0 |
| 22 Mai 2024 | 245,83602 | -0,07 | -0,03% | 246,08034 | 246,01697 | 245,83602 | 0 |
| 21 Mai 2024 | 245,90326 | 0,06 | 0,02% | 245,80659 | 245,90326 | 245,80659 | 0 |
| 20 Mai 2024 | 245,84398 | 1,39 | 0,57% | 244,68315 | 245,84398 | 244,68315 | 0 |
| 19 Mai 2024 | 244,45611 | 0,00 | 0,00% | 244,45611 | 244,45611 | 244,45611 | 0 |
| 18 Mai 2024 | 244,45611 | 0,06 | 0,03% | 244,45611 | 244,45611 | 244,39193 | 0 |
| 17 Mai 2024 | 244,39193 | -0,84 | -0,34% | 245,2696 | 245,2696 | 244,39193 | 0 |
| 16 Mai 2024 | 245,22957 | 1,48 | 0,61% | 243,85524 | 245,22957 | 243,85524 | 0 |
| 15 Mai 2024 | 243,74868 | 1,09 | 0,45% | 242,80369 | 243,74868 | 242,80793 | 0 |
| 14 Mai 2024 | 242,65826 | 0,12 | 0,05% | 242,73211 | 242,78721 | 242,65826 | 0 |
| 13 Mai 2024 | 242,53594 | 0,14 | 0,06% | 242,43234 | 242,53594 | 242,48168 | 0 |
| 12 Mai 2024 | 242,3957 | -0,06 | -0,02% | 242,3957 | 242,45348 | 242,3957 | 0 |
| 11 Mai 2024 | 242,45348 | 0,04 | 0,02% | 242,45348 | 242,45348 | 242,41543 | 0 |
| 10 Mai 2024 | 242,41543 | 0,06 | 0,02% | 242,52983 | 242,52983 | 242,41543 | 0 |
| 09 Mai 2024 | 242,35952 | 0,72 | 0,30% | 241,68299 | 242,35952 | 241,68299 | 0 |
| 08 Mai 2024 | 241,63523 | -0,50 | -0,21% | 241,63789 | 241,63789 | 241,63523 | 0 |
| 07 Mai 2024 | 242,13898 | -1,15 | -0,47% | 243,134 | 243,134 | 242,13898 | 0 |
| 06 Mai 2024 | 243,2915 | 1,01 | 0,42% | 242,31686 | 243,2915 | 242,2985 | 0 |
| 05 Mai 2024 | 242,28438 | -0,69 | -0,29% | 242,28438 | 242,9782 | 242,28438 | 0 |
| 04 Mai 2024 | 242,9782 | 0,11 | 0,05% | 242,9782 | 242,9782 | 242,9782 | 0 |
| 03 Mai 2024 | 242,86465 | 0,43 | 0,18% | 242,40086 | 242,86465 | 242,40086 | 0 |
| 02 Mai 2024 | 242,43203 | 0,64 | 0,26% | 241,73922 | 242,43203 | 241,73922 | 0 |
| 01 Mai 2024 | 241,79294 | -1,30 | -0,53% | 243,37775 | 243,27519 | 241,79294 | 0 |
| 30 Abr 2024 | 243,09023 | 0,33 | 0,14% | 243,26715 | 243,26715 | 243,09023 | 0 |
| 29 Abr 2024 | 242,758 | 0,40 | 0,16% | 242,69229 | 242,758 | 242,69938 | 0 |
| 27 Abr 2024 | 242,35953 | 0,00 | 0,00% | 242,35953 | 242,35953 | 242,35953 | 0 |
| 26 Abr 2024 | 242,35953 | 0,00 | 0,00% | 242,35953 | 242,35953 | 242,35953 | 0 |
| 26 Abr 2024 | 242,35953 | 0,24 | 0,10% | 242,03108 | 242,35953 | 242,03108 | 0 |
| 25 Abr 2024 | 242,11999 | 1,30 | 0,54% | 240,92261 | 242,11999 | 240,92261 | 0 |
| 24 Abr 2024 | 240,82026 | 1,50 | 0,63% | 239,9651 | 240,82026 | 239,9651 | 0 |
| 23 Abr 2024 | 239,32337 | 0,69 | 0,29% | 238,99298 | 239,32337 | 238,99298 | 0 |
| 22 Abr 2024 | 238,63202 | -1,99 | -0,83% | 240,51007 | 240,51007 | 238,63202 | 0 |
| 21 Abr 2024 | 240,61766 | -1,25 | -0,52% | 241,87105 | 241,87105 | 240,61766 | 0 |
| 20 Abr 2024 | 241,87105 | 0,01 | 0,01% | 241,87105 | 241,87105 | 241,85693 | 0 |
| 19 Abr 2024 | 241,85693 | -0,88 | -0,36% | 242,56052 | 242,56052 | 241,85693 | 0 |
| 18 Abr 2024 | 242,73774 | 1,20 | 0,50% | 241,51352 | 242,73774 | 241,51352 | 0 |
| 17 Abr 2024 | 241,53749 | -0,52 | -0,21% | 241,83706 | 242,17917 | 241,53749 | 0 |
| 16 Abr 2024 | 242,05373 | -0,83 | -0,34% | 242,79941 | 242,79941 | 242,05373 | 0 |
| 15 Abr 2024 | 242,88618 | 0,35 | 0,14% | 242,22432 | 242,88618 | 242,22007 | 0 |
| 14 Abr 2024 | 242,53923 | 0,15 | 0,06% | 242,53923 | 242,53923 | 242,53923 | 0 |
| 13 Abr 2024 | 242,39019 | 0,00 | 0,00% | 242,39019 | 242,39019 | 242,39019 | 0 |
| 12 Abr 2024 | 242,39019 | -1,50 | -0,61% | 244,295 | 244,295 | 242,39019 | 0 |
| 11 Abr 2024 | 243,88676 | -3,10 | -1,26% | 246,61403 | 246,61403 | 243,88676 | 0 |
| 10 Abr 2024 | 246,98731 | 0,26 | 0,10% | 246,79395 | 246,98731 | 246,79395 | 0 |
| 09 Abr 2024 | 246,73202 | 1,21 | 0,49% | 245,53082 | 246,73202 | 245,53082 | 0 |
| 08 Abr 2024 | 245,52367 | 0,05 | 0,02% | 245,55883 | 245,69402 | 245,52367 | 0 |
| 07 Abr 2024 | 245,47016 | -0,28 | -0,11% | 245,47016 | 245,75213 | 245,47016 | 0 |
| 06 Abr 2024 | 245,75213 | 0,30 | 0,12% | 245,75213 | 245,75213 | 245,44872 | 0 |
| 05 Abr 2024 | 245,44872 | 0,61 | 0,25% | 245,05269 | 245,67764 | 245,05269 | 0 |
| 04 Abr 2024 | 244,83421 | 1,60 | 0,66% | 243,24781 | 244,83421 | 243,24781 | 0 |
| 03 Abr 2024 | 243,23362 | -0,56 | -0,23% | 243,38445 | 243,38445 | 243,23362 | 0 |
| 02 Abr 2024 | 243,7986 | -1,22 | -0,50% | 243,73874 | 245,01671 | 243,73874 | 0 |
| 01 Abr 2024 | 245,01671 | 0,33 | 0,13% | 245,01671 | 245,01671 | 245,01671 | 0 |
| 31 Mar 2024 | 244,68868 | 0,00 | 0,00% | 244,68868 | 244,68868 | 244,68868 | 0 |
| 30 Mar 2024 | 244,68868 | -0,11 | -0,05% | 244,68868 | 244,80318 | 244,68868 | 0 |
