Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPNGN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 1.777,9471 | 19,81 | 1,13% | 1.758,2929 | 1.790,0863 | 1.753,6429 | 0 |
| 08 Mai 2024 | 1.758,1381 | 24,96 | 1,44% | 1.733,2981 | 1.772,0084 | 1.725,4326 | 0 |
| 07 Mai 2024 | 1.733,1734 | -5,01 | -0,29% | 1.738,4424 | 1.740,9239 | 1.731,6601 | 0 |
| 06 Mai 2024 | 1.738,1794 | -9,79 | -0,56% | 1.747,5757 | 1.771,1727 | 1.737,7395 | 0 |
| 05 Mai 2024 | 1.747,9729 | 13,21 | 0,76% | 1.734,761 | 1.749,1018 | 1.732,9637 | 0 |
| 04 Mai 2024 | 1.734,761 | 0,00 | 0,00% | 1.734,761 | 1.741,8808 | 1.734,761 | 0 |
| 03 Mai 2024 | 1.734,761 | 13,11 | 0,76% | 1.721,5831 | 1.777,3906 | 1.721,7342 | 0 |
| 02 Mai 2024 | 1.721,6518 | -26,98 | -1,54% | 1.748,0754 | 1.751,5646 | 1.708,0486 | 0 |
| 01 Mai 2024 | 1.748,6332 | 12,59 | 0,73% | 1.736,0335 | 1.749,7285 | 1.738,5916 | 0 |
| 30 Abr 2024 | 1.736,0405 | 31,78 | 1,86% | 1.704,2088 | 1.739,2027 | 1.703,24 | 0 |
| 29 Abr 2024 | 1.704,2563 | 45,83 | 2,76% | 1.658,8488 | 1.706,8957 | 1.659,2814 | 0 |
| 28 Abr 2024 | 1.658,4312 | 7,70 | 0,47% | 1.650,7355 | 1.658,5107 | 1.630,1625 | 0 |
| 27 Abr 2024 | 1.650,7355 | 19,53 | 1,20% | 1.631,2075 | 1.650,7355 | 1.631,2075 | 0 |
| 26 Abr 2024 | 1.631,2075 | 27,66 | 1,73% | 1.603,2884 | 1.636,2626 | 1.599,7945 | 0 |
| 25 Abr 2024 | 1.603,5447 | 41,04 | 2,63% | 1.562,609 | 1.605,2434 | 1.562,8975 | 0 |
| 24 Abr 2024 | 1.562,5088 | 26,50 | 1,73% | 1.536,2625 | 1.564,6557 | 1.533,0431 | 0 |
| 23 Abr 2024 | 1.536,0097 | 211,12 | 15,94% | 1.523,3971 | 1.555,9152 | 1.519,9559 | 0 |
| 22 Abr 2024 | 1.324,8883 | -106,50 | -7,44% | 1.331,2406 | 1.332,8596 | 1.324,3558 | 0 |
| 21 Abr 2024 | 1.431,3852 | 0,00 | 0,00% | 1.431,3852 | 1.431,3852 | 1.431,3852 | 0 |
| 20 Abr 2024 | 1.431,3852 | 0,00 | 0,00% | 1.431,3852 | 1.431,3852 | 1.431,3852 | 0 |
| 19 Abr 2024 | 1.431,3852 | 0,89 | 0,06% | 1.430,2572 | 1.433,3248 | 1.427,8341 | 0 |
| 18 Abr 2024 | 1.430,4987 | 10,00 | 0,70% | 1.420,4389 | 1.448,9591 | 1.424,5358 | 0 |
| 17 Abr 2024 | 1.420,496 | 2,24 | 0,16% | 1.418,3257 | 1.436,0452 | 1.415,3486 | 0 |
| 16 Abr 2024 | 1.418,2572 | -68,52 | -4,61% | 1.434,9027 | 1.448,7373 | 1.417,527 | 0 |
| 15 Abr 2024 | 1.486,7741 | -68,63 | -4,41% | 1.495,853 | 1.495,961 | 1.484,7273 | 0 |
| 14 Abr 2024 | 1.555,4074 | 0,00 | 0,00% | 1.555,4074 | 1.555,4074 | 1.555,4074 | 0 |
| 13 Abr 2024 | 1.555,4074 | 0,00 | 0,00% | 1.555,4074 | 1.555,4074 | 1.555,4074 | 0 |
| 12 Abr 2024 | 1.555,4074 | -4,21 | -0,27% | 1.559,2478 | 1.560,7294 | 1.554,0068 | 0 |
| 11 Abr 2024 | 1.559,6205 | 5,27 | 0,34% | 1.554,1397 | 1.563,5177 | 1.553,8731 | 0 |
| 10 Abr 2024 | 1.554,3504 | -28,49 | -1,80% | 1.582,825 | 1.583,1663 | 1.552,3047 | 0 |
| 09 Abr 2024 | 1.582,8375 | 11,28 | 0,72% | 1.571,5683 | 1.583,8364 | 1.568,2944 | 0 |
| 08 Abr 2024 | 1.571,5559 | -3,73 | -0,24% | 1.574,9287 | 1.576,5945 | 1.571,0138 | 0 |
| 07 Abr 2024 | 1.575,2843 | -1,62 | -0,10% | 1.576,9064 | 1.576,9064 | 1.574,0366 | 0 |
| 06 Abr 2024 | 1.576,9064 | -84,46 | -5,08% | 1.576,9064 | 1.576,9064 | 1.576,9064 | 0 |
| 05 Abr 2024 | 1.661,369 | -6,59 | -0,39% | 1.667,915 | 1.668,66 | 1.660,7687 | 0 |
| 04 Abr 2024 | 1.667,9546 | 78,13 | 4,91% | 1.669,7096 | 1.673,4177 | 1.667,3146 | 0 |
| 03 Abr 2024 | 1.589,8293 | -56,38 | -3,42% | 1.646,1787 | 1.632,0021 | 1.583,0904 | 0 |
| 02 Abr 2024 | 1.646,2114 | 6,80 | 0,42% | 1.639,1587 | 1.669,5342 | 1.626,1315 | 0 |
| 01 Abr 2024 | 1.639,4069 | -156,08 | -8,69% | 1.648,4183 | 1.648,0988 | 1.638,5772 | 0 |
| 31 Mar 2024 | 1.795,4903 | 1,34 | 0,07% | 1.794,1546 | 1.796,5489 | 1.793,7993 | 0 |
| 30 Mar 2024 | 1.794,1546 | 0,00 | 0,00% | 1.794,1546 | 1.794,1546 | 1.793,7993 | 0 |
| 29 Mar 2024 | 1.794,1546 | 34,99 | 1,99% | 1.758,8116 | 1.794,4388 | 1.757,2161 | 0 |
| 28 Mar 2024 | 1.759,167 | -30,59 | -1,71% | 1.789,9019 | 1.794,9237 | 1.757,9128 | 0 |
| 27 Mar 2024 | 1.789,7601 | -33,62 | -1,84% | 1.761,4568 | 1.793,3561 | 1.761,0361 | 0 |
| 26 Mar 2024 | 1.823,377 | 22,78 | 1,27% | 1.800,4508 | 1.824,6517 | 1.801,0777 | 0 |
| 25 Mar 2024 | 1.800,5932 | -45,01 | -2,44% | 1.845,4414 | 1.833,409 | 1.800,2727 | 0 |
| 24 Mar 2024 | 1.845,6026 | 129,71 | 7,56% | 1.845,9834 | 1.846,5694 | 1.844,8847 | 0 |
| 23 Mar 2024 | 1.715,8916 | 0,00 | 0,00% | 1.715,8916 | 1.715,8916 | 1.715,8916 | 0 |
| 22 Mar 2024 | 1.715,8916 | -86,37 | -4,79% | 1.735,0608 | 1.783,7315 | 1.715,0536 | 0 |
| 21 Mar 2024 | 1.802,2592 | -93,12 | -4,91% | 1.895,169 | 1.802,2592 | 1.802,2592 | 0 |
| 20 Mar 2024 | 1.895,3763 | -88,09 | -4,44% | 1.878,7665 | 1.919,5258 | 1.879,3964 | 0 |
| 19 Mar 2024 | 1.983,4624 | -7,53 | -0,38% | 1.991,1273 | 1.990,7485 | 1.982,9067 | 0 |
| 18 Mar 2024 | 1.990,9943 | -60,12 | -2,93% | 2.051,149 | 2.029,5949 | 1.975,9649 | 0 |
| 17 Mar 2024 | 2.051,1167 | 0,00 | 0,00% | 2.051,1167 | 2.051,1167 | 2.051,1167 | 0 |
| 16 Mar 2024 | 2.051,1167 | 0,00 | 0,00% | 2.051,1167 | 2.051,1167 | 2.051,1167 | 0 |
| 15 Mar 2024 | 2.051,1167 | -5,02 | -0,24% | 2.032,2301 | 2.054,1445 | 2.014,9832 | 0 |
| 14 Mar 2024 | 2.056,1363 | -1,87 | -0,09% | 1.035,0053 | 2.056,1363 | 2.056,1363 | 0 |
| 13 Mar 2024 | 2.058,0109 | -5,38 | -0,26% | 2.063,689 | 2.066,2561 | 2.025,8646 | 0 |
| 12 Mar 2024 | 2.063,3907 | -19,89 | -0,95% | 2.083,2198 | 2.084,1299 | 2.059,2698 | 0 |
| 11 Mar 2024 | 2.083,2848 | 33,93 | 1,66% | 2.049,532 | 2.084,0668 | 2.034,6166 | 0 |
| 10 Mar 2024 | 2.049,3566 | -0,65 | -0,03% | 2.050,0023 | 2.051,1184 | 2.048,408 | 0 |
| 09 Mar 2024 | 2.050,0023 | 0,00 | 0,00% | 2.050,0023 | 2.050,0023 | 2.050,0023 | 0 |
| 08 Mar 2024 | 2.050,0023 | 10,81 | 0,53% | 2.039,2605 | 2.054,7853 | 2.029,7967 | 0 |
| 07 Mar 2024 | 2.039,1889 | 13,05 | 0,64% | 2.026,5936 | 2.039,674 | 2.015,3741 | 0 |
| 06 Mar 2024 | 2.026,1401 | 43,01 | 2,17% | 1.983,1617 | 2.030,4045 | 1.982,8027 | 0 |
| 05 Mar 2024 | 1.983,1305 | 63,63 | 3,31% | 1.919,1909 | 1.987,6886 | 1.952,0753 | 0 |
| 04 Mar 2024 | 1.919,501 | -128,18 | -6,26% | 1.997,9186 | 1.958,1335 | 1.912,9506 | 0 |
| 03 Mar 2024 | 2.047,676 | 0,00 | 0,00% | 2.047,676 | 2.047,676 | 2.047,676 | 0 |
| 02 Mar 2024 | 2.047,676 | 0,00 | 0,00% | 2.047,676 | 2.047,676 | 2.047,676 | 0 |
| 01 Mar 2024 | 2.047,676 | 5,57 | 0,27% | 2.042,5855 | 2.049,0351 | 2.038,3798 | 0 |
| 29 Fev 2024 | 2.042,1083 | 42,90 | 2,15% | 2.064,7009 | 2.066,5354 | 2.040,2158 | 0 |
| 28 Fev 2024 | 1.999,2045 | -3,32 | -0,17% | 2.002,4076 | 2.000,9593 | 1.968,7361 | 0 |
| 27 Fev 2024 | 2.002,526 | -34,00 | -1,67% | 1.958,9897 | 2.003,5367 | 1.980,4342 | 0 |
| 26 Fev 2024 | 2.036,5269 | 0,12 | 0,01% | 2.036,2377 | 2.036,5269 | 2.035,1048 | 0 |
| 25 Fev 2024 | 2.036,4064 | -1,11 | -0,05% | 2.037,5153 | 2.038,4795 | 2.035,7154 | 0 |
| 24 Fev 2024 | 2.037,5153 | 0,00 | 0,00% | 2.037,5153 | 2.037,5153 | 2.037,5153 | 0 |
| 23 Fev 2024 | 2.037,5153 | 2,48 | 0,12% | 2.034,6709 | 2.038,6321 | 2.030,2277 | 0 |
| 22 Fev 2024 | 2.035,0324 | 4,30 | 0,21% | 2.030,8864 | 2.041,4319 | 2.019,4538 | 0 |
| 21 Fev 2024 | 2.030,7337 | 132,16 | 6,96% | 2.027,9778 | 2.031,3845 | 2.004,4753 | 0 |
| 20 Fev 2024 | 1.898,5751 | 18,36 | 0,98% | 1.880,4566 | 1.898,5826 | 1.878,097 | 0 |
| 19 Fev 2024 | 1.880,2102 | -3,48 | -0,18% | 1.883,7951 | 1.886,4838 | 1.879,7845 | 0 |
| 18 Fev 2024 | 1.883,6906 | 1,29 | 0,07% | 1.882,3985 | 1.883,6906 | 1.882,0998 | 0 |
| 17 Fev 2024 | 1.882,3985 | 0,00 | 0,00% | 1.882,3985 | 1.882,3985 | 1.882,3985 | 0 |
| 16 Fev 2024 | 1.882,3985 | -29,17 | -1,53% | 1.911,5809 | 1.919,7914 | 1.876,2182 | 0 |
| 15 Fev 2024 | 1.911,5657 | 5,63 | 0,30% | 1.905,6339 | 1.912,4837 | 1.900,8984 | 0 |
| 14 Fev 2024 | 1.905,9372 | -2,27 | -0,12% | 1.908,1581 | 1.911,3635 | 1.880,8845 | 0 |
| 13 Fev 2024 | 1.908,2035 | 9,88 | 0,52% | 1.898,5972 | 1.911,8894 | 1.863,8788 | 0 |
| 12 Fev 2024 | 1.898,3191 | 34,88 | 1,87% | 1.863,4404 | 1.901,5073 | 1.861,0441 | 0 |
| 11 Fev 2024 | 1.863,4404 | 1,14 | 0,06% | 1.862,2975 | 1.863,5215 | 1.861,7077 | 0 |
| 10 Fev 2024 | 1.862,2975 | 95,29 | 5,39% | 1.862,2975 | 1.862,2975 | 1.862,2975 | 0 |
