Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GBPNIO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 46,82539 | 0,30 | 0,63% | 46,52998 | 46,87191 | 46,55697 | 0 |
| 19 Mai 2024 | 46,53035 | 0,15 | 0,33% | 46,37819 | 46,54115 | 46,37819 | 0 |
| 18 Mai 2024 | 46,37819 | -0,31 | -0,67% | 46,54204 | 46,69088 | 46,37819 | 0 |
| 17 Mai 2024 | 46,69088 | 0,11 | 0,24% | 46,58099 | 46,74614 | 46,4667 | 0 |
| 16 Mai 2024 | 46,5797 | -0,07 | -0,14% | 46,64293 | 46,65666 | 46,33521 | 0 |
| 15 Mai 2024 | 46,6466 | 0,40 | 0,86% | 46,24565 | 46,66682 | 46,23946 | 0 |
| 14 Mai 2024 | 46,24896 | 0,02 | 0,04% | 46,22446 | 46,35177 | 46,02232 | 0 |
| 13 Mai 2024 | 46,22943 | 0,09 | 0,20% | 46,13902 | 46,26071 | 46,09808 | 0 |
| 12 Mai 2024 | 46,13699 | 0,22 | 0,47% | 46,06278 | 46,15744 | 45,92068 | 0 |
| 11 Mai 2024 | 45,92068 | -0,18 | -0,40% | 45,92068 | 46,10289 | 45,92068 | 0 |
| 10 Mai 2024 | 46,10289 | 0,06 | 0,12% | 46,04853 | 46,15443 | 45,87799 | 0 |
| 09 Mai 2024 | 46,04779 | 0,12 | 0,26% | 45,93088 | 46,1101 | 45,84314 | 0 |
| 08 Mai 2024 | 45,93051 | 0,00 | -0,01% | 45,93786 | 46,10941 | 45,89616 | 0 |
| 07 Mai 2024 | 45,93456 | -0,20 | -0,44% | 46,14136 | 46,25925 | 45,92023 | 0 |
| 06 Mai 2024 | 46,13696 | 0,05 | 0,11% | 46,08011 | 46,3602 | 46,07407 | 0 |
| 05 Mai 2024 | 46,08397 | -0,19 | -0,41% | 46,07078 | 46,27166 | 46,03864 | 0 |
| 04 Mai 2024 | 46,27166 | 0,19 | 0,41% | 46,27166 | 46,27166 | 46,27166 | 0 |
| 03 Mai 2024 | 46,08253 | -0,09 | -0,19% | 46,17172 | 46,49285 | 46,05866 | 0 |
| 02 Mai 2024 | 46,17135 | 0,12 | 0,27% | 46,03699 | 46,18314 | 45,85279 | 0 |
| 01 Mai 2024 | 46,04764 | 0,15 | 0,32% | 45,89855 | 46,31605 | 45,91293 | 0 |
| 30 Abr 2024 | 45,89965 | -0,26 | -0,55% | 46,15304 | 46,46007 | 45,88973 | 0 |
| 29 Abr 2024 | 46,15524 | 0,22 | 0,49% | 46,15469 | 46,43927 | 46,08487 | 0 |
| 27 Abr 2024 | 45,93105 | 0,00 | 0,00% | 45,93105 | 45,93105 | 45,93105 | 0 |
| 26 Abr 2024 | 45,93105 | 0,00 | 0,00% | 45,93105 | 45,93105 | 45,93105 | 0 |
| 26 Abr 2024 | 45,93105 | -0,04 | -0,08% | 45,96231 | 46,14614 | 45,78761 | 0 |
| 25 Abr 2024 | 45,96819 | 0,21 | 0,46% | 45,76119 | 46,12409 | 45,80325 | 0 |
| 24 Abr 2024 | 45,75568 | 0,05 | 0,12% | 45,70673 | 45,8655 | 45,49125 | 0 |
| 23 Abr 2024 | 45,70159 | 0,12 | 0,27% | 45,58137 | 45,80409 | 45,34966 | 0 |
| 22 Abr 2024 | 45,57768 | 0,13 | 0,28% | 45,45754 | 45,69365 | 45,29815 | 0 |
| 21 Abr 2024 | 45,45092 | -0,26 | -0,58% | 45,45184 | 45,71582 | 45,4175 | 0 |
| 20 Abr 2024 | 45,71582 | 0,00 | 0,00% | 45,71582 | 45,71582 | 45,71582 | 0 |
| 19 Abr 2024 | 45,71582 | -0,24 | -0,51% | 45,94437 | 46,00607 | 45,66645 | 0 |
| 18 Abr 2024 | 45,95213 | 0,24 | 0,52% | 45,71346 | 46,06557 | 45,73682 | 0 |
| 17 Abr 2024 | 45,71291 | 0,13 | 0,28% | 45,59179 | 46,03601 | 45,6935 | 0 |
| 16 Abr 2024 | 45,58647 | -0,16 | -0,34% | 45,73997 | 46,02233 | 45,356 | 0 |
| 15 Abr 2024 | 45,74254 | -0,02 | -0,04% | 45,75637 | 45,99787 | 45,69863 | 0 |
| 14 Abr 2024 | 45,75912 | -0,02 | -0,04% | 45,71249 | 45,77948 | 45,67797 | 0 |
| 13 Abr 2024 | 45,77948 | 0,00 | 0,00% | 45,77948 | 45,77948 | 45,77948 | 0 |
| 12 Abr 2024 | 45,77948 | -0,42 | -0,91% | 46,20133 | 46,2104 | 45,71627 | 0 |
| 11 Abr 2024 | 46,20207 | 0,07 | 0,15% | 46,13064 | 46,7959 | 46,03885 | 0 |
| 10 Abr 2024 | 46,13432 | -0,52 | -1,11% | 46,64768 | 46,8046 | 46,07728 | 0 |
| 09 Abr 2024 | 46,65154 | 0,19 | 0,41% | 46,46248 | 46,77222 | 46,4423 | 0 |
| 08 Abr 2024 | 46,46174 | 0,02 | 0,04% | 46,44162 | 46,58714 | 46,44537 | 0 |
| 07 Abr 2024 | 46,44328 | -0,07 | -0,16% | 46,41327 | 46,51688 | 46,37339 | 0 |
| 06 Abr 2024 | 46,51688 | 0,00 | 0,00% | 46,51688 | 46,51688 | 46,51688 | 0 |
| 05 Abr 2024 | 46,51688 | 0,07 | 0,15% | 46,44943 | 46,60389 | 46,28224 | 0 |
| 04 Abr 2024 | 46,44833 | -0,09 | -0,19% | 46,53296 | 46,67227 | 46,43363 | 0 |
| 03 Abr 2024 | 46,53645 | 0,24 | 0,53% | 46,28786 | 46,5541 | 46,13861 | 0 |
| 02 Abr 2024 | 46,2919 | 0,81 | 1,78% | 45,47726 | 46,31196 | 45,45388 | 0 |
| 01 Abr 2024 | 45,4807 | -0,76 | -1,65% | 46,25325 | 46,48494 | 45,45388 | 0 |
| 31 Mar 2024 | 46,2441 | -0,15 | -0,33% | 46,20201 | 46,27301 | 46,20201 | 0 |
| 30 Mar 2024 | 46,39661 | 0,19 | 0,40% | 46,20201 | 46,39661 | 46,20201 | 0 |
| 29 Mar 2024 | 46,21116 | -0,31 | -0,67% | 46,51023 | 46,5433 | 46,19652 | 0 |
| 28 Mar 2024 | 46,52276 | 0,03 | 0,07% | 46,49733 | 46,60051 | 46,33193 | 0 |
| 27 Mar 2024 | 46,49199 | 0,08 | 0,18% | 46,4057 | 46,63261 | 46,3785 | 0 |
| 26 Mar 2024 | 46,4079 | -0,03 | -0,07% | 46,43822 | 46,57141 | 46,38184 | 0 |
| 25 Mar 2024 | 46,44153 | 0,28 | 0,60% | 46,16029 | 46,55661 | 46,35057 | 0 |
| 24 Mar 2024 | 46,16267 | -0,15 | -0,32% | 46,15956 | 46,30941 | 46,1438 | 0 |
| 23 Mar 2024 | 46,30941 | 0,00 | 0,00% | 46,30941 | 46,30941 | 46,30941 | 0 |
| 22 Mar 2024 | 46,30941 | -0,28 | -0,61% | 46,59139 | 46,79473 | 46,24988 | 0 |
| 21 Mar 2024 | 46,59176 | -0,44 | -0,94% | 47,02732 | 46,91745 | 46,45252 | 0 |
| 20 Mar 2024 | 47,03228 | 0,29 | 0,62% | 46,74196 | 47,03633 | 46,62105 | 0 |
| 19 Mar 2024 | 46,74233 | -0,22 | -0,48% | 46,96847 | 46,96569 | 46,70001 | 0 |
| 18 Mar 2024 | 46,96644 | 0,10 | 0,22% | 46,86437 | 46,99486 | 46,77173 | 0 |
| 17 Mar 2024 | 46,86271 | 0,01 | 0,03% | 46,88253 | 46,92118 | 46,85008 | 0 |
| 16 Mar 2024 | 46,85008 | 0,00 | 0,00% | 46,85008 | 46,85008 | 46,85008 | 0 |
| 15 Mar 2024 | 46,85008 | -0,07 | -0,14% | 46,9206 | 46,9568 | 46,80408 | 0 |
| 14 Mar 2024 | 46,91545 | -0,21 | -0,44% | 47,1214 | 47,17359 | 46,86005 | 0 |
| 13 Mar 2024 | 47,12232 | 0,01 | 0,02% | 47,11211 | 47,18552 | 47,05494 | 0 |
| 12 Mar 2024 | 47,11506 | -0,07 | -0,16% | 47,18379 | 47,23527 | 46,89923 | 0 |
| 11 Mar 2024 | 47,18821 | -0,13 | -0,27% | 47,26302 | 47,30572 | 47,11312 | 0 |
| 10 Mar 2024 | 47,31744 | 0,00 | 0,00% | 47,31744 | 47,31744 | 47,31744 | 0 |
| 09 Mar 2024 | 47,31744 | 0,00 | 0,00% | 47,31744 | 47,31744 | 47,31744 | 0 |
| 08 Mar 2024 | 47,31744 | 0,36 | 0,78% | 46,96004 | 47,46738 | 47,10768 | 0 |
| 07 Mar 2024 | 46,95271 | 0,11 | 0,24% | 46,84503 | 47,1115 | 46,75578 | 0 |
| 06 Mar 2024 | 46,83841 | 0,07 | 0,15% | 46,76491 | 46,9692 | 46,76126 | 0 |
| 05 Mar 2024 | 46,76731 | 0,04 | 0,09% | 46,72331 | 46,87903 | 46,65448 | 0 |
| 04 Mar 2024 | 46,72608 | 0,16 | 0,35% | 46,56587 | 46,78701 | 46,505 | 0 |
| 03 Mar 2024 | 46,56293 | 0,01 | 0,02% | 46,5416 | 46,57249 | 46,52615 | 0 |
| 02 Mar 2024 | 46,55245 | 0,00 | 0,00% | 46,55245 | 46,55245 | 46,55245 | 0 |
| 01 Mar 2024 | 46,55245 | 0,16 | 0,34% | 46,40055 | 46,61177 | 46,30445 | 0 |
| 29 Fev 2024 | 46,39651 | -0,10 | -0,22% | 46,50922 | 46,70183 | 46,3491 | 0 |
| 28 Fev 2024 | 46,50096 | -0,13 | -0,27% | 46,6284 | 46,7008 | 46,46367 | 0 |
| 27 Fev 2024 | 46,62785 | 0,01 | 0,02% | 46,61278 | 46,74031 | 46,52183 | 0 |
| 26 Fev 2024 | 46,61646 | -0,07 | -0,16% | 46,66022 | 46,79046 | 46,59165 | 0 |
| 25 Fev 2024 | 46,69042 | 0,00 | 0,00% | 46,69042 | 46,69042 | 46,69042 | 0 |
| 24 Fev 2024 | 46,69042 | 0,00 | 0,00% | 46,69042 | 46,69042 | 46,69042 | 0 |
| 23 Fev 2024 | 46,69042 | 0,06 | 0,12% | 46,62671 | 46,81671 | 46,63297 | 0 |
| 22 Fev 2024 | 46,63223 | 0,13 | 0,27% | 46,50802 | 46,66822 | 46,40468 | 0 |
| 21 Fev 2024 | 46,50526 | 0,04 | 0,09% | 46,45632 | 46,52293 | 46,31837 | 0 |
