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 GBPMVR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 19,64075 | 0,01 | 0,06% | 19,64685 | 19,64685 | 19,62875 | 0 |
| 19 Mai 2024 | 19,62875 | 0,00 | 0,00% | 19,62875 | 19,62875 | 19,62875 | 0 |
| 18 Mai 2024 | 19,62875 | 0,00 | 0,00% | 19,62875 | 19,62875 | 19,62875 | 0 |
| 17 Mai 2024 | 19,62875 | 0,05 | 0,28% | 19,55636 | 19,62875 | 19,56254 | 0 |
| 16 Mai 2024 | 19,5748 | -0,01 | -0,03% | 19,5748 | 19,58051 | 19,5748 | 0 |
| 15 Mai 2024 | 19,58051 | 0,13 | 0,64% | 19,58797 | 19,58797 | 19,45535 | 0 |
| 14 Mai 2024 | 19,45535 | 0,05 | 0,27% | 19,44472 | 19,45535 | 19,40345 | 0 |
| 13 Mai 2024 | 19,40345 | 0,06 | 0,31% | 19,40963 | 19,41536 | 19,34418 | 0 |
| 12 Mai 2024 | 19,34418 | 0,00 | 0,00% | 19,34418 | 19,34418 | 19,34418 | 0 |
| 11 Mai 2024 | 19,34418 | 0,00 | 0,00% | 19,34418 | 19,34418 | 19,34418 | 0 |
| 10 Mai 2024 | 19,34418 | 0,00 | 0,00% | 19,34418 | 19,34418 | 19,34418 | 0 |
| 09 Mai 2024 | 19,34418 | 0,04 | 0,20% | 19,34418 | 19,34418 | 19,30647 | 0 |
| 08 Mai 2024 | 19,30647 | -0,07 | -0,34% | 19,32524 | 19,37222 | 19,30647 | 0 |
| 07 Mai 2024 | 19,37222 | -0,03 | -0,17% | 19,3942 | 19,40565 | 19,36595 | 0 |
| 06 Mai 2024 | 19,40565 | 0,02 | 0,09% | 19,42603 | 19,42603 | 19,38854 | 0 |
| 05 Mai 2024 | 19,38854 | 0,00 | 0,00% | 19,38854 | 19,38854 | 19,38854 | 0 |
| 04 Mai 2024 | 19,38854 | 0,00 | 0,00% | 19,38854 | 19,38854 | 19,38854 | 0 |
| 03 Mai 2024 | 19,38854 | 1,52 | 8,50% | 19,38854 | 19,38854 | 17,86901 | 0 |
| 02 Mai 2024 | 17,86901 | -1,43 | -7,43% | 17,82074 | 18,11426 | 17,82074 | 0 |
| 01 Mai 2024 | 19,30336 | -0,01 | -0,07% | 19,30336 | 19,31655 | 19,30336 | 0 |
| 30 Abr 2024 | 19,31655 | -0,09 | -0,48% | 19,35532 | 19,41004 | 19,3103 | 0 |
| 29 Abr 2024 | 19,41004 | 0,07 | 0,36% | 19,40505 | 19,41607 | 19,34047 | 0 |
| 28 Abr 2024 | 19,34047 | 0,00 | 0,00% | 19,34047 | 19,34047 | 19,34047 | 0 |
| 27 Abr 2024 | 19,34047 | 0,00 | 0,00% | 19,34047 | 19,34047 | 19,34047 | 0 |
| 26 Abr 2024 | 19,34047 | 0,00 | 0,00% | 19,34047 | 19,34047 | 19,34047 | 0 |
| 25 Abr 2024 | 19,34047 | 0,10 | 0,51% | 19,29634 | 19,34047 | 19,24275 | 0 |
| 24 Abr 2024 | 19,24275 | 0,02 | 0,09% | 19,24897 | 19,24897 | 19,22623 | 0 |
| 23 Abr 2024 | 19,22623 | 0,13 | 0,67% | 19,22623 | 19,22623 | 19,09868 | 0 |
| 22 Abr 2024 | 19,09868 | -0,04 | -0,19% | 19,0749 | 19,13526 | 19,0749 | 0 |
| 21 Abr 2024 | 19,13526 | 0,00 | 0,00% | 19,13526 | 19,13526 | 19,13526 | 0 |
| 20 Abr 2024 | 19,13526 | 0,00 | 0,00% | 19,13526 | 19,13526 | 19,13526 | 0 |
| 19 Abr 2024 | 19,13526 | -0,09 | -0,47% | 19,18757 | 19,22646 | 19,13526 | 0 |
| 18 Abr 2024 | 19,22646 | 0,03 | 0,15% | 19,25498 | 19,25498 | 19,19827 | 0 |
| 17 Abr 2024 | 19,19827 | 0,00 | 0,00% | 19,19827 | 19,19827 | 19,19827 | 0 |
| 16 Abr 2024 | 19,19827 | -0,07 | -0,36% | 19,1859 | 19,26699 | 19,1859 | 0 |
| 15 Abr 2024 | 19,26699 | 0,04 | 0,22% | 19,26699 | 19,26699 | 19,22502 | 0 |
| 14 Abr 2024 | 19,22502 | 0,00 | 0,00% | 19,22502 | 19,22502 | 19,22502 | 0 |
| 13 Abr 2024 | 19,22502 | 0,00 | 0,00% | 19,22502 | 19,22502 | 19,22502 | 0 |
| 12 Abr 2024 | 19,22502 | -0,13 | -0,68% | 19,23747 | 19,35702 | 19,22502 | 0 |
| 11 Abr 2024 | 19,35702 | 0,00 | 0,00% | 19,35702 | 19,35702 | 19,35702 | 0 |
| 10 Abr 2024 | 19,35702 | -0,22 | -1,11% | 19,35702 | 19,57431 | 19,35702 | 0 |
| 09 Abr 2024 | 19,57431 | 0,02 | 0,12% | 19,57629 | 19,57629 | 19,54649 | 0 |
| 08 Abr 2024 | 19,5509 | 0,02 | 0,09% | 19,55378 | 19,7154 | 19,53401 | 0 |
| 07 Abr 2024 | 19,53401 | 0,00 | 0,00% | 19,53401 | 19,53401 | 19,53401 | 0 |
| 06 Abr 2024 | 19,53401 | 0,00 | 0,00% | 19,53401 | 19,53401 | 19,53401 | 0 |
| 05 Abr 2024 | 19,53401 | -0,05 | -0,26% | 19,52646 | 19,58547 | 19,52646 | 0 |
| 04 Abr 2024 | 19,58547 | 0,04 | 0,19% | 19,55141 | 19,58547 | 19,54484 | 0 |
| 03 Abr 2024 | 19,5492 | 0,12 | 0,62% | 19,43927 | 19,5492 | 19,44556 | 0 |
| 02 Abr 2024 | 19,42785 | 0,00 | 0,00% | 19,42785 | 19,42785 | 19,42785 | 0 |
| 01 Abr 2024 | 19,42785 | -0,07 | -0,37% | 19,42785 | 19,49952 | 19,42785 | 0 |
| 31 Mar 2024 | 19,49952 | 0,00 | 0,00% | 19,49952 | 19,49952 | 19,49952 | 0 |
| 30 Mar 2024 | 19,49952 | 0,00 | 0,00% | 19,49952 | 19,49952 | 19,49952 | 0 |
| 29 Mar 2024 | 19,49952 | -0,04 | -0,21% | 19,50583 | 19,53994 | 19,49952 | 0 |
| 28 Mar 2024 | 19,53994 | 0,01 | 0,04% | 19,53994 | 19,53994 | 19,5313 | 0 |
| 27 Mar 2024 | 19,5313 | 0,02 | 0,09% | 19,50216 | 19,5313 | 19,50216 | 0 |
| 26 Mar 2024 | 19,51374 | 0,01 | 0,03% | 19,49044 | 19,51374 | 19,49044 | 0 |
| 25 Mar 2024 | 19,50695 | 0,05 | 0,28% | 19,54336 | 19,54336 | 19,45207 | 0 |
| 24 Mar 2024 | 19,45207 | 0,00 | 0,00% | 19,45207 | 19,45207 | 19,45207 | 0 |
| 23 Mar 2024 | 19,45207 | 0,00 | 0,00% | 19,45207 | 19,45207 | 19,45207 | 0 |
| 22 Mar 2024 | 19,45207 | -0,21 | -1,05% | 19,49329 | 19,65931 | 19,42469 | 0 |
| 21 Mar 2024 | 19,65931 | 0,00 | 0,00% | 19,65931 | 19,65931 | 19,65931 | 0 |
| 20 Mar 2024 | 19,65931 | -0,11 | -0,55% | 19,77275 | 19,77275 | 19,63163 | 0 |
| 19 Mar 2024 | 19,76837 | 0,16 | 0,80% | 19,76837 | 19,76837 | 19,61071 | 0 |
| 18 Mar 2024 | 19,61071 | -0,02 | -0,09% | 19,61783 | 19,62807 | 19,61071 | 0 |
| 17 Mar 2024 | 19,62807 | 0,00 | 0,00% | 19,62807 | 19,62807 | 19,62807 | 0 |
| 16 Mar 2024 | 19,62807 | 0,00 | 0,00% | 19,62807 | 19,62807 | 19,62807 | 0 |
| 15 Mar 2024 | 19,62807 | 0,01 | 0,04% | 19,63867 | 19,62807 | 19,60772 | 0 |
| 14 Mar 2024 | 19,61983 | -0,24 | -1,23% | 19,61983 | 19,86423 | 19,61983 | 0 |
| 13 Mar 2024 | 19,86423 | 0,15 | 0,78% | 19,90999 | 19,90999 | 19,71019 | 0 |
| 12 Mar 2024 | 19,71019 | -0,01 | -0,07% | 19,67674 | 19,72349 | 19,67674 | 0 |
| 11 Mar 2024 | 19,72349 | -0,08 | -0,39% | 19,75283 | 19,80132 | 19,69109 | 0 |
| 10 Mar 2024 | 19,80132 | 0,00 | 0,00% | 19,80132 | 19,80132 | 19,80132 | 0 |
| 09 Mar 2024 | 19,80132 | 0,00 | 0,00% | 19,80132 | 19,80132 | 19,80132 | 0 |
| 08 Mar 2024 | 19,80132 | -989,76 | -98,04% | 19,81982 | 1.009,5634 | 19,76917 | 0 |
| 07 Mar 2024 | 1.009,5634 | 989,88 | 5.029,94% | 1.009,6084 | 1.009,6084 | 19,67982 | 0 |
| 06 Mar 2024 | 19,67982 | 0,19 | 0,98% | 19,67982 | 19,67982 | 19,48948 | 0 |
| 05 Mar 2024 | 19,48948 | 0,00 | 0,00% | 19,48948 | 19,48948 | 19,48948 | 0 |
| 04 Mar 2024 | 19,48948 | 0,00 | 0,00% | 19,48948 | 19,48948 | 19,48948 | 0 |
| 03 Mar 2024 | 19,48948 | 0,00 | 0,00% | 19,48948 | 19,48948 | 19,48948 | 0 |
| 02 Mar 2024 | 19,48948 | 0,00 | 0,00% | 19,48948 | 19,48948 | 19,48948 | 0 |
| 01 Mar 2024 | 19,48948 | 0,05 | 0,28% | 19,40549 | 19,48948 | 19,40549 | 0 |
| 29 Fev 2024 | 19,43463 | -0,09 | -0,47% | 19,46642 | 19,52704 | 19,43463 | 0 |
| 28 Fev 2024 | 19,52704 | 0,00 | 0,00% | 19,52704 | 19,52704 | 19,52704 | 0 |
| 27 Fev 2024 | 19,52704 | 0,01 | 0,04% | 19,5341 | 19,5341 | 19,51961 | 0 |
| 26 Fev 2024 | 19,51961 | 0,00 | -0,01% | 19,52595 | 19,52595 | 19,51961 | 0 |
| 25 Fev 2024 | 19,52085 | 0,00 | 0,00% | 19,52085 | 19,52085 | 19,52085 | 0 |
| 24 Fev 2024 | 19,52085 | 0,00 | 0,00% | 19,52085 | 19,52085 | 19,52085 | 0 |
| 23 Fev 2024 | 19,52085 | 0,02 | 0,11% | 19,52085 | 19,52085 | 19,4991 | 0 |
| 22 Fev 2024 | 19,4991 | 0,05 | 0,25% | 19,46794 | 19,4991 | 19,4496 | 0 |
| 21 Fev 2024 | 19,4496 | 0,01 | 0,04% | 19,43487 | 19,48142 | 19,43487 | 0 |
