Cotações Históricas GBPMAD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 12,56119 | 0,00 | -0,02% | 12,56119 | 12,56419 | 12,56119 | 0 |
11 Mai 2024 | 12,56419 | 0,00 | 0,02% | 12,56419 | 12,56419 | 12,56221 | 0 |
10 Mai 2024 | 12,56221 | 0,03 | 0,26% | 12,53864 | 12,56221 | 12,53864 | 0 |
09 Mai 2024 | 12,52947 | 0,00 | 0,03% | 12,52752 | 12,52947 | 12,52752 | 0 |
08 Mai 2024 | 12,52512 | -0,05 | -0,43% | 12,55357 | 12,55357 | 12,52512 | 0 |
07 Mai 2024 | 12,57887 | -0,03 | -0,22% | 12,59552 | 12,59552 | 12,57887 | 0 |
06 Mai 2024 | 12,60625 | -0,02 | -0,19% | 12,63131 | 12,63094 | 12,60625 | 0 |
05 Mai 2024 | 12,62984 | -0,04 | -0,29% | 12,62984 | 12,666 | 12,62984 | 0 |
04 Mai 2024 | 12,666 | 0,01 | 0,05% | 12,666 | 12,666 | 12,666 | 0 |
03 Mai 2024 | 12,66016 | 0,01 | 0,06% | 12,65421 | 12,66016 | 12,65421 | 0 |
02 Mai 2024 | 12,65214 | 0,02 | 0,16% | 12,62909 | 12,65214 | 12,62909 | 0 |
01 Mai 2024 | 12,6316 | -0,05 | -0,42% | 12,70012 | 12,69418 | 12,6316 | 0 |
30 Abr 2024 | 12,68475 | 0,00 | 0,02% | 12,70948 | 12,70948 | 12,68475 | 0 |
29 Abr 2024 | 12,68281 | 0,04 | 0,35% | 12,66272 | 12,68281 | 12,66331 | 0 |
28 Abr 2024 | 12,63879 | 0,00 | 0,00% | 12,63879 | 12,63879 | 12,63879 | 0 |
27 Abr 2024 | 12,63879 | -0,01 | -0,05% | 12,63879 | 12,64543 | 12,63879 | 0 |
26 Abr 2024 | 12,64543 | -0,01 | -0,11% | 12,65164 | 12,65164 | 12,63769 | 0 |
25 Abr 2024 | 12,65991 | 0,04 | 0,29% | 12,62841 | 12,65991 | 12,62841 | 0 |
24 Abr 2024 | 12,62312 | 0,08 | 0,67% | 12,57519 | 12,62312 | 12,57519 | 0 |
23 Abr 2024 | 12,53953 | 0,04 | 0,32% | 12,51905 | 12,53953 | 12,51905 | 0 |
22 Abr 2024 | 12,49906 | -0,10 | -0,79% | 12,52702 | 12,52702 | 12,49906 | 0 |
21 Abr 2024 | 12,59798 | 0,00 | 0,00% | 12,59798 | 12,59798 | 12,59798 | 0 |
20 Abr 2024 | 12,59798 | 0,00 | 0,00% | 12,59798 | 12,59798 | 12,59798 | 0 |
19 Abr 2024 | 12,59798 | -0,05 | -0,36% | 12,63529 | 12,63529 | 12,59798 | 0 |
18 Abr 2024 | 12,64385 | 0,00 | 0,03% | 12,60403 | 12,64385 | 12,60403 | 0 |
17 Abr 2024 | 12,64033 | -0,02 | -0,14% | 12,64626 | 12,64626 | 12,64033 | 0 |
16 Abr 2024 | 12,65796 | 0,02 | 0,14% | 12,6359 | 12,65796 | 12,6359 | 0 |
15 Abr 2024 | 12,64034 | 0,11 | 0,87% | 12,52225 | 12,64034 | 12,52218 | 0 |
14 Abr 2024 | 12,53098 | 0,00 | 0,00% | 12,53098 | 12,53098 | 12,53098 | 0 |
13 Abr 2024 | 12,53098 | 0,00 | 0,00% | 12,53098 | 12,53098 | 12,53098 | 0 |
12 Abr 2024 | 12,53098 | -0,07 | -0,58% | 12,62477 | 12,62477 | 12,53098 | 0 |
11 Abr 2024 | 12,60396 | -0,15 | -1,16% | 12,73299 | 12,73299 | 12,60396 | 0 |
10 Abr 2024 | 12,75226 | 0,02 | 0,20% | 12,73063 | 12,75226 | 12,73063 | 0 |
09 Abr 2024 | 12,72736 | 0,07 | 0,59% | 12,65358 | 12,72736 | 12,65358 | 0 |
08 Abr 2024 | 12,65284 | -0,07 | -0,56% | 12,7289 | 12,7289 | 12,65284 | 0 |
07 Abr 2024 | 12,72431 | -0,01 | -0,11% | 12,72431 | 12,73892 | 12,72431 | 0 |
06 Abr 2024 | 12,73892 | 0,01 | 0,05% | 12,73892 | 12,73892 | 12,73209 | 0 |
05 Abr 2024 | 12,73209 | -0,02 | -0,13% | 12,75891 | 12,75891 | 12,73209 | 0 |
04 Abr 2024 | 12,74842 | 0,05 | 0,40% | 12,69812 | 12,74842 | 12,69812 | 0 |
03 Abr 2024 | 12,69797 | 0,03 | 0,21% | 12,64987 | 12,69797 | 12,64987 | 0 |
02 Abr 2024 | 12,67154 | -0,08 | -0,61% | 12,66924 | 12,74868 | 12,66924 | 0 |
01 Abr 2024 | 12,74868 | 0,02 | 0,14% | 12,74868 | 12,74868 | 12,74868 | 0 |
31 Mar 2024 | 12,73101 | 0,00 | 0,00% | 12,73101 | 12,73101 | 12,73101 | 0 |
30 Mar 2024 | 12,73101 | -0,01 | -0,05% | 12,73101 | 12,73697 | 12,73101 | 0 |
29 Mar 2024 | 12,73697 | -0,05 | -0,37% | 12,80085 | 12,80085 | 12,73697 | 0 |
28 Mar 2024 | 12,78445 | 0,00 | 0,00% | 12,79486 | 12,79486 | 12,78445 | 0 |
27 Mar 2024 | 12,78449 | 0,03 | 0,23% | 12,75925 | 12,78449 | 12,75353 | 0 |
26 Mar 2024 | 12,75487 | 0,02 | 0,17% | 12,72423 | 12,75665 | 12,72423 | 0 |
25 Mar 2024 | 12,73359 | 0,03 | 0,21% | 12,73728 | 12,73728 | 12,73359 | 0 |
24 Mar 2024 | 12,70742 | -0,01 | -0,10% | 12,70742 | 12,70742 | 12,70742 | 0 |
23 Mar 2024 | 12,72 | 0,00 | 0,00% | 12,72 | 12,72 | 12,72 | 0 |
22 Mar 2024 | 12,72 | -0,07 | -0,58% | 12,72 | 12,79357 | 12,72 | 0 |
21 Mar 2024 | 12,79357 | 0,04 | 0,33% | 12,74879 | 12,79357 | 12,75051 | 0 |
20 Mar 2024 | 12,75088 | 0,00 | -0,02% | 12,75839 | 12,75839 | 12,75088 | 0 |
19 Mar 2024 | 12,75324 | -0,08 | -0,59% | 12,82085 | 12,82085 | 12,75324 | 0 |
18 Mar 2024 | 12,82858 | 0,04 | 0,34% | 12,76938 | 12,82858 | 12,76938 | 0 |
17 Mar 2024 | 12,78485 | 0,00 | 0,00% | 12,78485 | 12,78485 | 12,78485 | 0 |
16 Mar 2024 | 12,78485 | 0,00 | 0,00% | 12,78485 | 12,78485 | 12,78485 | 0 |
15 Mar 2024 | 12,78485 | -0,05 | -0,41% | 12,8424 | 12,84488 | 12,78485 | 0 |
14 Mar 2024 | 12,83812 | 0,01 | 0,06% | 12,83812 | 12,83812 | 12,83005 | 0 |
13 Mar 2024 | 12,83005 | -0,01 | -0,08% | 12,85185 | 12,85185 | 12,82757 | 0 |
12 Mar 2024 | 12,84049 | -0,05 | -0,36% | 12,86652 | 12,86366 | 12,84049 | 0 |
11 Mar 2024 | 12,88639 | 0,03 | 0,22% | 12,87719 | 12,88639 | 12,87719 | 0 |
10 Mar 2024 | 12,85763 | 0,00 | 0,00% | 12,85763 | 12,85763 | 12,85763 | 0 |
09 Mar 2024 | 12,85763 | -0,01 | -0,04% | 12,87273 | 12,87273 | 12,85763 | 0 |
08 Mar 2024 | 12,86284 | 0,11 | 0,83% | 12,75709 | 12,86284 | 12,75709 | 0 |
07 Mar 2024 | 12,75671 | 0,00 | 0,01% | 12,7349 | 12,75895 | 12,7349 | 0 |
06 Mar 2024 | 12,75494 | 0,00 | -0,03% | 12,77644 | 12,77644 | 12,75494 | 0 |
05 Mar 2024 | 12,75823 | -0,03 | -0,21% | 12,79834 | 12,79834 | 12,75823 | 0 |
04 Mar 2024 | 12,78488 | 0,06 | 0,45% | 12,72499 | 12,78488 | 12,72499 | 0 |
03 Mar 2024 | 12,72759 | 0,00 | 0,00% | 12,72759 | 12,72759 | 12,72759 | 0 |
02 Mar 2024 | 12,72759 | 0,00 | 0,00% | 12,72759 | 12,72759 | 12,72759 | 0 |
01 Mar 2024 | 12,72759 | -0,06 | -0,46% | 12,78376 | 12,78376 | 12,72759 | 0 |
29 Fev 2024 | 12,78637 | -0,02 | -0,15% | 12,81818 | 12,81818 | 12,78637 | 0 |
28 Fev 2024 | 12,80516 | 0,03 | 0,25% | 12,78446 | 12,82343 | 12,78446 | 0 |
27 Fev 2024 | 12,77303 | 0,01 | 0,07% | 12,75322 | 12,77303 | 12,75322 | 0 |
26 Fev 2024 | 12,76455 | 0,03 | 0,26% | 12,76455 | 12,76455 | 12,73171 | 0 |
25 Fev 2024 | 12,73171 | 0,00 | 0,00% | 12,73171 | 12,73171 | 12,73171 | 0 |
24 Fev 2024 | 12,73171 | 0,00 | 0,00% | 12,73171 | 12,73171 | 12,73171 | 0 |
23 Fev 2024 | 12,73171 | 0,00 | 0,01% | 12,74748 | 12,74748 | 12,73171 | 0 |
22 Fev 2024 | 12,72992 | -0,01 | -0,08% | 12,72998 | 12,72998 | 12,72992 | 0 |
21 Fev 2024 | 12,73987 | 0,05 | 0,37% | 12,7069 | 12,73987 | 12,7069 | 0 |
20 Fev 2024 | 12,69333 | -0,02 | -0,17% | 12,70429 | 12,70429 | 12,69333 | 0 |
19 Fev 2024 | 12,71506 | 0,04 | 0,28% | 12,68827 | 12,71506 | 12,68827 | 0 |
18 Fev 2024 | 12,67937 | 0,01 | 0,04% | 12,67937 | 12,67937 | 12,67937 | 0 |
17 Fev 2024 | 12,67381 | 0,00 | 0,00% | 12,67381 | 12,67381 | 12,67381 | 0 |
16 Fev 2024 | 12,67381 | 0,04 | 0,35% | 12,6394 | 12,67381 | 12,6394 | 0 |
15 Fev 2024 | 12,62943 | -0,03 | -0,24% | 12,64103 | 12,64103 | 12,62943 | 0 |
14 Fev 2024 | 12,66015 | -0,06 | -0,48% | 12,72852 | 12,72852 | 12,66015 | 0 |
13 Fev 2024 | 12,72097 | 0,06 | 0,51% | 12,66655 | 12,72097 | 12,66655 | 0 |