Cotações Históricas GBPLSL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 23,04144 | -0,01 | -0,02% | 23,05026 | 23,06032 | 23,04144 | 0 |
12 Mai 2024 | 23,04718 | -0,01 | -0,02% | 23,04718 | 23,05267 | 23,04718 | 0 |
11 Mai 2024 | 23,05267 | 0,00 | 0,02% | 23,05267 | 23,05267 | 23,04906 | 0 |
10 Mai 2024 | 23,04906 | -0,02 | -0,09% | 23,08437 | 23,08437 | 23,04906 | 0 |
09 Mai 2024 | 23,07044 | -0,18 | -0,76% | 23,25046 | 23,25046 | 23,07044 | 0 |
08 Mai 2024 | 23,24627 | 0,10 | 0,42% | 23,10348 | 23,24627 | 23,10348 | 0 |
07 Mai 2024 | 23,14978 | -0,01 | -0,05% | 23,14201 | 23,14978 | 23,14201 | 0 |
06 Mai 2024 | 23,16187 | -0,02 | -0,07% | 23,18174 | 23,18066 | 23,16187 | 0 |
05 Mai 2024 | 23,1789 | -0,07 | -0,29% | 23,1789 | 23,24528 | 23,1789 | 0 |
04 Mai 2024 | 23,24528 | 0,01 | 0,05% | 23,24528 | 23,24528 | 23,24528 | 0 |
03 Mai 2024 | 23,23442 | -0,11 | -0,48% | 23,34387 | 23,34387 | 23,23442 | 0 |
02 Mai 2024 | 23,34728 | 0,04 | 0,19% | 23,29952 | 23,34728 | 23,29952 | 0 |
01 Mai 2024 | 23,3036 | -0,14 | -0,61% | 23,47591 | 23,46506 | 23,3036 | 0 |
30 Abr 2024 | 23,44681 | -0,05 | -0,20% | 23,5438 | 23,5438 | 23,44681 | 0 |
29 Abr 2024 | 23,49369 | -0,13 | -0,53% | 23,6525 | 23,65305 | 23,49369 | 0 |
27 Abr 2024 | 23,61993 | 0,00 | 0,00% | 23,61993 | 23,61993 | 23,61993 | 0 |
26 Abr 2024 | 23,61993 | 0,00 | 0,00% | 23,61993 | 23,61993 | 23,61993 | 0 |
26 Abr 2024 | 23,61993 | -0,24 | -1,02% | 23,60519 | 23,86343 | 23,60519 | 0 |
25 Abr 2024 | 23,86343 | 0,01 | 0,04% | 23,86343 | 23,86343 | 23,86343 | 0 |
24 Abr 2024 | 23,85315 | 0,08 | 0,33% | 23,83837 | 23,85315 | 23,83837 | 0 |
23 Abr 2024 | 23,77351 | 0,24 | 1,03% | 23,56729 | 23,77351 | 23,56729 | 0 |
22 Abr 2024 | 23,53115 | -0,24 | -1,01% | 23,75987 | 23,75987 | 23,53115 | 0 |
21 Abr 2024 | 23,77036 | -0,12 | -0,52% | 23,89418 | 23,89418 | 23,77036 | 0 |
20 Abr 2024 | 23,89418 | 0,00 | 0,00% | 23,89418 | 23,89418 | 23,8939 | 0 |
19 Abr 2024 | 23,8939 | 0,13 | 0,54% | 23,74967 | 23,8939 | 23,74967 | 0 |
18 Abr 2024 | 23,76633 | 0,13 | 0,53% | 23,63728 | 23,76633 | 23,63728 | 0 |
17 Abr 2024 | 23,6399 | -0,09 | -0,38% | 23,70807 | 23,70807 | 23,6399 | 0 |
16 Abr 2024 | 23,73028 | 0,05 | 0,22% | 23,66922 | 23,73028 | 23,66922 | 0 |
15 Abr 2024 | 23,67727 | 0,23 | 0,97% | 23,42024 | 23,67727 | 23,41983 | 0 |
14 Abr 2024 | 23,45069 | 0,01 | 0,06% | 23,45069 | 23,45069 | 23,45069 | 0 |
13 Abr 2024 | 23,43655 | 0,00 | 0,00% | 23,43655 | 23,43655 | 23,43655 | 0 |
12 Abr 2024 | 23,43655 | -0,16 | -0,68% | 23,63609 | 23,63609 | 23,43655 | 0 |
11 Abr 2024 | 23,5959 | 0,08 | 0,34% | 23,48009 | 23,5959 | 23,48009 | 0 |
10 Abr 2024 | 23,51563 | 0,07 | 0,29% | 23,45506 | 23,51563 | 23,45506 | 0 |
09 Abr 2024 | 23,44835 | 0,02 | 0,08% | 23,43023 | 23,44835 | 23,43023 | 0 |
08 Abr 2024 | 23,42969 | -0,05 | -0,21% | 23,48596 | 23,48596 | 23,42969 | 0 |
07 Abr 2024 | 23,47803 | -0,03 | -0,11% | 23,47803 | 23,505 | 23,47803 | 0 |
06 Abr 2024 | 23,505 | 0,03 | 0,12% | 23,505 | 23,505 | 23,47598 | 0 |
05 Abr 2024 | 23,47598 | -0,09 | -0,37% | 23,58241 | 23,58241 | 23,47598 | 0 |
04 Abr 2024 | 23,56262 | -0,09 | -0,36% | 23,64811 | 23,64811 | 23,56262 | 0 |
03 Abr 2024 | 23,64811 | 0,00 | -0,02% | 23,61107 | 23,64811 | 23,61107 | 0 |
02 Abr 2024 | 23,65208 | -0,21 | -0,88% | 23,6453 | 23,861 | 23,6453 | 0 |
01 Abr 2024 | 23,861 | 0,03 | 0,13% | 23,861 | 23,861 | 23,861 | 0 |
31 Mar 2024 | 23,82906 | 0,00 | 0,00% | 23,82906 | 23,82906 | 23,82906 | 0 |
30 Mar 2024 | 23,82906 | -0,01 | -0,05% | 23,82906 | 23,84021 | 23,82906 | 0 |
29 Mar 2024 | 23,84021 | -0,24 | -0,99% | 24,10836 | 24,10864 | 23,84021 | 0 |
28 Mar 2024 | 24,0779 | 0,19 | 0,78% | 23,91053 | 24,0779 | 23,91039 | 0 |
27 Mar 2024 | 23,89185 | -0,03 | -0,14% | 23,93824 | 23,92737 | 23,89185 | 0 |
26 Mar 2024 | 23,92555 | -0,04 | -0,18% | 23,94869 | 23,94869 | 23,92555 | 0 |
25 Mar 2024 | 23,96882 | 0,00 | -0,01% | 24,02766 | 24,02766 | 23,96882 | 0 |
24 Mar 2024 | 23,97092 | -0,02 | -0,10% | 23,97092 | 23,97092 | 23,97092 | 0 |
23 Mar 2024 | 23,9945 | 0,00 | 0,00% | 23,9945 | 23,9945 | 23,9945 | 0 |
22 Mar 2024 | 23,9945 | 0,09 | 0,38% | 23,87484 | 23,9945 | 23,87484 | 0 |
21 Mar 2024 | 23,90438 | -0,07 | -0,31% | 23,97505 | 23,97758 | 23,90438 | 0 |
20 Mar 2024 | 23,97814 | -0,11 | -0,45% | 24,09539 | 24,09539 | 23,97814 | 0 |
19 Mar 2024 | 24,08567 | 0,02 | 0,07% | 24,06036 | 24,08567 | 24,06036 | 0 |
18 Mar 2024 | 24,06839 | 0,29 | 1,22% | 23,77122 | 24,07487 | 23,77122 | 0 |
17 Mar 2024 | 23,77859 | -0,02 | -0,10% | 23,80212 | 23,80212 | 23,77859 | 0 |
16 Mar 2024 | 23,80212 | 0,01 | 0,02% | 23,80212 | 23,80212 | 23,79655 | 0 |
15 Mar 2024 | 23,79655 | -0,03 | -0,13% | 23,83677 | 23,84152 | 23,79655 | 0 |
14 Mar 2024 | 23,82854 | -0,06 | -0,24% | 23,86831 | 23,86831 | 23,82854 | 0 |
13 Mar 2024 | 23,88535 | 0,12 | 0,51% | 23,78501 | 23,88898 | 23,78501 | 0 |
12 Mar 2024 | 23,76386 | -0,25 | -1,03% | 23,98473 | 23,97517 | 23,76386 | 0 |
11 Mar 2024 | 24,01162 | 0,09 | 0,40% | 23,94477 | 24,01162 | 23,94477 | 0 |
10 Mar 2024 | 23,91667 | 0,00 | 0,00% | 23,91667 | 23,91667 | 23,91667 | 0 |
09 Mar 2024 | 23,91667 | 0,00 | 0,00% | 23,91667 | 23,91667 | 23,91667 | 0 |
08 Mar 2024 | 23,91667 | -0,04 | -0,16% | 23,94988 | 23,94988 | 23,91667 | 0 |
07 Mar 2024 | 23,95464 | -0,04 | -0,17% | 23,95685 | 23,95685 | 23,95394 | 0 |
06 Mar 2024 | 23,99539 | -0,07 | -0,29% | 24,09619 | 24,09619 | 23,99539 | 0 |
05 Mar 2024 | 24,06408 | -0,12 | -0,49% | 24,21194 | 24,21194 | 24,06408 | 0 |
04 Mar 2024 | 24,18351 | -0,05 | -0,22% | 24,22091 | 24,22091 | 24,18351 | 0 |
03 Mar 2024 | 24,23605 | 0,00 | 0,00% | 24,23605 | 24,23605 | 24,23605 | 0 |
02 Mar 2024 | 24,23605 | 0,01 | 0,02% | 24,23605 | 24,23605 | 24,23605 | 0 |
01 Mar 2024 | 24,23053 | -0,11 | -0,45% | 24,33988 | 24,33988 | 24,23053 | 0 |
29 Fev 2024 | 24,34059 | 0,01 | 0,03% | 24,3568 | 24,3568 | 24,34059 | 0 |
28 Fev 2024 | 24,33419 | 0,03 | 0,12% | 24,3269 | 24,3682 | 24,3269 | 0 |
27 Fev 2024 | 24,30473 | -0,18 | -0,74% | 24,46377 | 24,46377 | 24,30473 | 0 |
26 Fev 2024 | 24,48522 | 0,02 | 0,10% | 24,44372 | 24,48522 | 24,44372 | 0 |
25 Fev 2024 | 24,46061 | 0,00 | 0,00% | 24,46061 | 24,46061 | 24,46061 | 0 |
24 Fev 2024 | 24,46061 | 0,00 | 0,00% | 24,46061 | 24,46061 | 24,46061 | 0 |
23 Fev 2024 | 24,46061 | 0,40 | 1,68% | 24,08893 | 24,46061 | 24,08893 | 0 |
22 Fev 2024 | 24,05643 | 0,20 | 0,82% | 23,83954 | 24,05643 | 23,83954 | 0 |
21 Fev 2024 | 23,86002 | -0,10 | -0,40% | 23,98278 | 23,98278 | 23,86002 | 0 |
20 Fev 2024 | 23,95648 | 0,01 | 0,06% | 23,91467 | 23,95648 | 23,91467 | 0 |
19 Fev 2024 | 23,94209 | 0,16 | 0,66% | 23,80572 | 23,94209 | 23,80572 | 0 |
18 Fev 2024 | 23,78582 | 0,00 | 0,00% | 23,78582 | 23,78582 | 23,78582 | 0 |
17 Fev 2024 | 23,78582 | 0,01 | 0,04% | 23,78582 | 23,78582 | 23,77567 | 0 |
16 Fev 2024 | 23,77567 | -0,07 | -0,30% | 23,87088 | 23,87088 | 23,77567 | 0 |
15 Fev 2024 | 23,84732 | -0,20 | -0,82% | 24,01133 | 24,01133 | 23,84732 | 0 |
14 Fev 2024 | 24,04385 | 0,18 | 0,74% | 23,8811 | 24,04385 | 23,8811 | 0 |