Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPMXN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 21,13 | 0,09 | 0,42% | 21,0419 | 21,18139 | 21,0128 | 0 |
| 20 Mai 2024 | 21,0418 | -0,05 | -0,25% | 21,09511 | 21,1334 | 21,02409 | 0 |
| 19 Mai 2024 | 21,0937 | -0,01 | -0,03% | 20,88123 | 21,13628 | 20,88123 | 0 |
| 18 Mai 2024 | 21,09954 | 0,00 | 0,00% | 21,09954 | 21,09954 | 21,09954 | 0 |
| 17 Mai 2024 | 21,09954 | -0,04 | -0,18% | 21,1365 | 21,16293 | 20,94306 | 0 |
| 16 Mai 2024 | 21,13666 | -0,03 | -0,16% | 21,1691 | 21,21119 | 21,11434 | 0 |
| 15 Mai 2024 | 21,1709 | -0,03 | -0,15% | 21,2018 | 21,33879 | 21,09451 | 0 |
| 14 Mai 2024 | 21,20235 | 0,10 | 0,48% | 21,09795 | 21,24528 | 21,004 | 0 |
| 13 Mai 2024 | 21,1005 | 0,09 | 0,40% | 21,0162 | 21,1411 | 20,96542 | 0 |
| 12 Mai 2024 | 21,0154 | 0,00 | 0,00% | 21,01565 | 21,0336 | 21,00165 | 0 |
| 11 Mai 2024 | 21,01527 | 0,00 | 0,00% | 21,01527 | 21,01577 | 21,01527 | 0 |
| 10 Mai 2024 | 21,01577 | -0,02 | -0,09% | 21,0323 | 21,08137 | 20,9454 | 0 |
| 09 Mai 2024 | 21,0352 | -0,10 | -0,48% | 21,13755 | 21,1871 | 21,00031 | 0 |
| 08 Mai 2024 | 21,13585 | 0,00 | 0,00% | 21,13566 | 21,1932 | 21,06499 | 0 |
| 07 Mai 2024 | 21,13496 | -0,07 | -0,34% | 21,20894 | 21,22349 | 21,12807 | 0 |
| 06 Mai 2024 | 21,20671 | -0,09 | -0,43% | 21,2982 | 21,32768 | 21,17771 | 0 |
| 05 Mai 2024 | 21,2978 | 0,00 | 0,02% | 21,35355 | 21,44411 | 21,27189 | 0 |
| 04 Mai 2024 | 21,29396 | 0,00 | 0,00% | 21,29396 | 21,29396 | 21,29396 | 0 |
| 03 Mai 2024 | 21,29502 | 0,00 | 0,01% | 21,2936 | 21,37645 | 21,2179 | 0 |
| 02 Mai 2024 | 21,2923 | 0,05 | 0,22% | 21,24605 | 21,32935 | 21,10699 | 0 |
| 01 Mai 2024 | 21,24525 | -0,18 | -0,83% | 21,43268 | 21,41051 | 21,14421 | 0 |
| 30 Abr 2024 | 21,42333 | 0,05 | 0,26% | 21,3689 | 21,5028 | 21,27102 | 0 |
| 29 Abr 2024 | 21,3687 | -0,11 | -0,49% | 21,4756 | 21,60364 | 21,3464 | 0 |
| 28 Abr 2024 | 21,47395 | -0,29 | -1,33% | 21,76304 | 21,76304 | 21,40245 | 0 |
| 27 Abr 2024 | 21,76304 | 0,26 | 1,20% | 21,50558 | 21,76304 | 21,50558 | 0 |
| 26 Abr 2024 | 21,50558 | -0,01 | -0,07% | 21,51631 | 21,62732 | 21,37726 | 0 |
| 25 Abr 2024 | 21,5204 | 0,23 | 1,10% | 21,28835 | 21,67683 | 21,27831 | 0 |
| 24 Abr 2024 | 21,28655 | 0,16 | 0,77% | 21,13825 | 21,3207 | 21,0263 | 0 |
| 23 Abr 2024 | 21,12484 | -0,04 | -0,20% | 21,16535 | 21,27192 | 21,07287 | 0 |
| 22 Abr 2024 | 21,1676 | 0,01 | 0,07% | 21,17295 | 21,21155 | 21,009 | 0 |
| 21 Abr 2024 | 21,15332 | 0,00 | 0,00% | 21,15332 | 21,15332 | 21,15332 | 0 |
| 20 Abr 2024 | 21,15332 | 0,00 | 0,00% | 21,15332 | 21,15332 | 21,15332 | 0 |
| 19 Abr 2024 | 21,15332 | -0,08 | -0,40% | 21,2389 | 21,65583 | 21,13351 | 0 |
| 18 Abr 2024 | 21,23789 | 0,10 | 0,48% | 21,1368 | 21,39315 | 21,11687 | 0 |
| 17 Abr 2024 | 21,1362 | -0,04 | -0,20% | 21,17675 | 21,26662 | 21,02387 | 0 |
| 16 Abr 2024 | 21,17908 | 0,38 | 1,83% | 20,79695 | 21,2611 | 20,82371 | 0 |
| 15 Abr 2024 | 20,79805 | 0,08 | 0,39% | 20,69944 | 20,8315 | 20,65 | 0 |
| 14 Abr 2024 | 20,71771 | 0,00 | 0,00% | 20,71771 | 20,71771 | 20,71771 | 0 |
| 13 Abr 2024 | 20,71771 | 0,00 | 0,00% | 20,71771 | 20,71771 | 20,71771 | 0 |
| 12 Abr 2024 | 20,71771 | 0,08 | 0,37% | 20,642 | 20,82946 | 20,56394 | 0 |
| 11 Abr 2024 | 20,6408 | 0,00 | -0,02% | 20,64299 | 20,68513 | 20,5862 | 0 |
| 10 Abr 2024 | 20,64485 | -0,13 | -0,61% | 20,77221 | 20,7815 | 20,55039 | 0 |
| 09 Abr 2024 | 20,7725 | 0,10 | 0,50% | 20,6669 | 20,81307 | 20,5872 | 0 |
| 08 Abr 2024 | 20,6684 | -0,12 | -0,58% | 20,789 | 20,83439 | 20,63225 | 0 |
| 07 Abr 2024 | 20,7886 | 0,00 | 0,02% | 20,78235 | 20,82385 | 20,7667 | 0 |
| 06 Abr 2024 | 20,78431 | 0,00 | 0,00% | 20,78431 | 20,78431 | 20,78431 | 0 |
| 05 Abr 2024 | 20,78431 | -0,16 | -0,78% | 20,94865 | 20,95142 | 20,71115 | 0 |
| 04 Abr 2024 | 20,9484 | 0,02 | 0,09% | 20,9291 | 21,039 | 20,89101 | 0 |
| 03 Abr 2024 | 20,93009 | 0,10 | 0,47% | 20,83253 | 20,98024 | 20,8226 | 0 |
| 02 Abr 2024 | 20,83216 | -0,02 | -0,10% | 20,85695 | 20,91285 | 20,80906 | 0 |
| 01 Abr 2024 | 20,85404 | -0,07 | -0,33% | 20,9251 | 20,92796 | 20,82233 | 0 |
| 31 Mar 2024 | 20,92394 | -0,06 | -0,26% | 20,98315 | 20,98315 | 20,91678 | 0 |
| 30 Mar 2024 | 20,97899 | 0,07 | 0,33% | 20,98315 | 20,98315 | 20,90929 | 0 |
| 29 Mar 2024 | 20,90929 | -0,06 | -0,30% | 20,96674 | 20,98905 | 20,86712 | 0 |
| 28 Mar 2024 | 20,9724 | 0,07 | 0,34% | 20,90165 | 21,02829 | 20,8849 | 0 |
| 27 Mar 2024 | 20,90085 | -0,12 | -0,57% | 21,0195 | 21,05074 | 20,8512 | 0 |
| 26 Mar 2024 | 21,0213 | -0,06 | -0,31% | 21,0892 | 21,1408 | 21,01203 | 0 |
| 25 Mar 2024 | 21,08575 | -0,03 | -0,14% | 21,1134 | 21,21126 | 21,0628 | 0 |
| 24 Mar 2024 | 21,11495 | -0,01 | -0,06% | 21,09945 | 21,1355 | 21,08598 | 0 |
| 23 Mar 2024 | 21,1281 | 0,00 | 0,00% | 21,1281 | 21,1281 | 21,1281 | 0 |
| 22 Mar 2024 | 21,1281 | -0,07 | -0,32% | 21,1961 | 21,2124 | 21,04941 | 0 |
| 21 Mar 2024 | 21,1962 | -0,15 | -0,72% | 21,34979 | 21,37042 | 21,16317 | 0 |
| 20 Mar 2024 | 21,3491 | -0,04 | -0,18% | 21,38876 | 21,3918 | 21,24515 | 0 |
| 19 Mar 2024 | 21,38735 | -0,04 | -0,18% | 21,4243 | 21,51535 | 21,36614 | 0 |
| 18 Mar 2024 | 21,42627 | 0,15 | 0,69% | 21,2909 | 21,46548 | 21,25228 | 0 |
| 17 Mar 2024 | 21,27961 | 0,00 | 0,00% | 21,27961 | 21,27961 | 21,27961 | 0 |
| 16 Mar 2024 | 21,27961 | 0,00 | 0,00% | 21,27961 | 21,27961 | 21,27961 | 0 |
| 15 Mar 2024 | 21,27961 | -0,01 | -0,05% | 21,2923 | 21,3261 | 21,24326 | 0 |
| 14 Mar 2024 | 21,29055 | -0,05 | -0,25% | 21,3426 | 21,38958 | 21,22318 | 0 |
| 13 Mar 2024 | 21,34295 | -0,15 | -0,71% | 21,495 | 21,54856 | 21,31453 | 0 |
| 12 Mar 2024 | 21,4955 | -0,04 | -0,20% | 21,53705 | 21,54113 | 21,45318 | 0 |
| 11 Mar 2024 | 21,53865 | -0,06 | -0,30% | 21,60545 | 21,60233 | 21,50979 | 0 |
| 10 Mar 2024 | 21,60325 | -0,01 | -0,05% | 21,66135 | 21,66135 | 21,6002 | 0 |
| 09 Mar 2024 | 21,61494 | 0,00 | 0,00% | 21,61494 | 21,61494 | 21,61494 | 0 |
| 08 Mar 2024 | 21,61494 | -0,01 | -0,06% | 21,62437 | 21,71273 | 21,57828 | 0 |
| 07 Mar 2024 | 21,62795 | 0,13 | 0,59% | 21,50239 | 21,6393 | 21,47467 | 0 |
| 06 Mar 2024 | 21,50015 | -0,03 | -0,14% | 21,53075 | 21,53755 | 21,44796 | 0 |
| 05 Mar 2024 | 21,53075 | 0,01 | 0,05% | 21,5185 | 21,55903 | 21,49483 | 0 |
| 04 Mar 2024 | 21,519 | -0,02 | -0,08% | 21,53835 | 21,58974 | 21,50829 | 0 |
| 03 Mar 2024 | 21,53715 | 0,00 | 0,00% | 21,53715 | 21,53715 | 21,53715 | 0 |
| 02 Mar 2024 | 21,53715 | 0,00 | 0,00% | 21,53715 | 21,53715 | 21,53715 | 0 |
| 01 Mar 2024 | 21,53715 | 0,01 | 0,04% | 21,5292 | 21,56102 | 21,46658 | 0 |
| 29 Fev 2024 | 21,5284 | -0,12 | -0,57% | 21,65395 | 21,65714 | 21,5078 | 0 |
| 28 Fev 2024 | 21,6511 | 0,01 | 0,02% | 21,646 | 21,6646 | 21,58111 | 0 |
| 27 Fev 2024 | 21,64605 | -0,04 | -0,19% | 21,68355 | 21,68356 | 21,59686 | 0 |
| 26 Fev 2024 | 21,6862 | 0,00 | -0,02% | 21,686 | 21,73935 | 21,64888 | 0 |
| 25 Fev 2024 | 21,6906 | 0,00 | -0,02% | 21,68345 | 21,70595 | 21,65032 | 0 |
| 24 Fev 2024 | 21,69402 | 0,00 | 0,00% | 21,69402 | 21,69402 | 21,69402 | 0 |
| 23 Fev 2024 | 21,69402 | 0,03 | 0,13% | 21,66345 | 21,75024 | 21,65031 | 0 |
| 22 Fev 2024 | 21,66665 | 0,12 | 0,57% | 21,54465 | 21,68339 | 21,54588 | 0 |
