Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPNPR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 168,60891 | -0,70 | -0,41% | 169,33937 | 169,33937 | 168,60891 | 0 |
| 16 Mai 2024 | 169,31075 | 1,22 | 0,72% | 168,16711 | 169,31075 | 168,16711 | 0 |
| 15 Mai 2024 | 168,09461 | 0,31 | 0,18% | 167,8853 | 168,09461 | 167,8853 | 0 |
| 14 Mai 2024 | 167,78474 | 0,23 | 0,14% | 167,68419 | 167,78474 | 167,72421 | 0 |
| 13 Mai 2024 | 167,5516 | 0,09 | 0,05% | 167,43655 | 167,5516 | 167,46381 | 0 |
| 12 Mai 2024 | 167,46089 | 0,01 | 0,01% | 167,46089 | 167,46089 | 167,45115 | 0 |
| 11 Mai 2024 | 167,45115 | 0,03 | 0,02% | 167,45115 | 167,45115 | 167,42488 | 0 |
| 10 Mai 2024 | 167,42488 | 0,86 | 0,51% | 166,68737 | 167,42488 | 166,68737 | 0 |
| 09 Mai 2024 | 166,56935 | -0,39 | -0,23% | 166,98384 | 166,98384 | 166,56935 | 0 |
| 08 Mai 2024 | 166,95473 | -0,66 | -0,39% | 167,27547 | 167,27547 | 166,95473 | 0 |
| 07 Mai 2024 | 167,61649 | -0,46 | -0,27% | 167,93481 | 167,93481 | 167,61649 | 0 |
| 06 Mai 2024 | 168,07794 | 0,89 | 0,53% | 167,20927 | 168,07794 | 167,2044 | 0 |
| 05 Mai 2024 | 167,1888 | -0,48 | -0,29% | 167,1888 | 167,66757 | 167,1888 | 0 |
| 04 Mai 2024 | 167,66757 | 0,07 | 0,04% | 167,66757 | 167,66757 | 167,66757 | 0 |
| 03 Mai 2024 | 167,59412 | 0,63 | 0,38% | 166,9844 | 167,59412 | 166,9844 | 0 |
| 02 Mai 2024 | 166,96195 | -0,61 | -0,36% | 167,53185 | 167,53185 | 166,96195 | 0 |
| 01 Mai 2024 | 167,573 | 0,01 | 0,00% | 167,76433 | 167,69264 | 167,573 | 0 |
| 30 Abr 2024 | 167,56613 | 0,20 | 0,12% | 167,72844 | 167,72844 | 167,56613 | 0 |
| 29 Abr 2024 | 167,37053 | 0,56 | 0,34% | 167,12881 | 167,37053 | 167,1337 | 0 |
| 28 Abr 2024 | 166,81012 | 0,00 | 0,00% | 166,81012 | 166,81012 | 166,81012 | 0 |
| 27 Abr 2024 | 166,81012 | -0,09 | -0,05% | 166,81012 | 166,8977 | 166,81012 | 0 |
| 26 Abr 2024 | 166,8977 | 1,00 | 0,61% | 166,79455 | 166,8977 | 165,89335 | 0 |
| 25 Abr 2024 | 165,89335 | 0,07 | 0,04% | 165,89335 | 165,89335 | 165,89335 | 0 |
| 24 Abr 2024 | 165,82385 | 0,94 | 0,57% | 165,3279 | 165,82385 | 165,3279 | 0 |
| 23 Abr 2024 | 164,88004 | 0,48 | 0,29% | 164,65965 | 164,88004 | 164,65965 | 0 |
| 22 Abr 2024 | 164,40429 | -1,66 | -1,00% | 165,15725 | 165,15725 | 164,40429 | 0 |
| 21 Abr 2024 | 166,06177 | 0,00 | 0,00% | 166,06177 | 166,06177 | 166,06177 | 0 |
| 20 Abr 2024 | 166,06177 | 0,00 | 0,00% | 166,06177 | 166,06177 | 166,06177 | 0 |
| 19 Abr 2024 | 166,06177 | -0,74 | -0,44% | 166,67776 | 166,67776 | 166,06177 | 0 |
| 18 Abr 2024 | 166,79759 | 0,55 | 0,33% | 166,22529 | 166,79759 | 166,22529 | 0 |
| 17 Abr 2024 | 166,24565 | -0,25 | -0,15% | 166,34585 | 166,70196 | 166,24565 | 0 |
| 16 Abr 2024 | 166,49196 | -0,21 | -0,13% | 166,64752 | 166,64752 | 166,49196 | 0 |
| 15 Abr 2024 | 166,70513 | 0,43 | 0,26% | 166,1592 | 166,70513 | 166,15726 | 0 |
| 14 Abr 2024 | 166,2759 | 0,00 | 0,00% | 166,2759 | 166,2759 | 166,2759 | 0 |
| 13 Abr 2024 | 166,2759 | 0,00 | 0,00% | 166,2759 | 166,2759 | 166,2759 | 0 |
| 12 Abr 2024 | 166,2759 | -0,98 | -0,59% | 167,54478 | 167,54478 | 166,2759 | 0 |
| 11 Abr 2024 | 167,26088 | -1,79 | -1,06% | 168,79482 | 168,79482 | 167,26088 | 0 |
| 10 Abr 2024 | 169,05031 | 0,34 | 0,20% | 168,75032 | 169,05031 | 168,75032 | 0 |
| 09 Abr 2024 | 168,70798 | 0,46 | 0,27% | 168,25544 | 168,70798 | 168,25544 | 0 |
| 08 Abr 2024 | 168,25054 | 0,07 | 0,04% | 168,23682 | 168,38299 | 168,23682 | 0 |
| 07 Abr 2024 | 168,18195 | -0,19 | -0,11% | 168,18195 | 168,37514 | 168,18195 | 0 |
| 06 Abr 2024 | 168,37514 | 0,21 | 0,12% | 168,37514 | 168,37514 | 168,16725 | 0 |
| 05 Abr 2024 | 168,16725 | -0,83 | -0,49% | 169,13063 | 169,13063 | 168,16725 | 0 |
| 04 Abr 2024 | 168,99658 | 1,14 | 0,68% | 167,86491 | 168,99658 | 167,86491 | 0 |
| 03 Abr 2024 | 167,85512 | 0,13 | 0,08% | 167,43743 | 167,85512 | 167,43743 | 0 |
| 02 Abr 2024 | 167,72235 | -0,73 | -0,43% | 167,69195 | 168,4534 | 167,69195 | 0 |
| 01 Abr 2024 | 168,4534 | 0,23 | 0,14% | 168,4534 | 168,4534 | 168,4534 | 0 |
| 31 Mar 2024 | 168,22098 | 0,00 | 0,00% | 168,22098 | 168,22098 | 168,22098 | 0 |
| 30 Mar 2024 | 168,22098 | -0,08 | -0,05% | 168,22098 | 168,2997 | 168,22098 | 0 |
| 29 Mar 2024 | 168,2997 | -0,03 | -0,02% | 168,4968 | 168,54319 | 168,2997 | 0 |
| 28 Mar 2024 | 168,32825 | 0,06 | 0,04% | 168,40274 | 168,40274 | 168,32825 | 0 |
| 27 Mar 2024 | 168,2692 | -0,33 | -0,19% | 168,65154 | 168,5641 | 168,2692 | 0 |
| 26 Mar 2024 | 168,59553 | -0,01 | 0,00% | 168,47856 | 168,62205 | 168,47856 | 0 |
| 25 Mar 2024 | 168,60145 | 0,23 | 0,14% | 168,76953 | 168,76953 | 168,60145 | 0 |
| 24 Mar 2024 | 168,369 | -0,16 | -0,10% | 168,369 | 168,369 | 168,369 | 0 |
| 23 Mar 2024 | 168,53369 | 0,00 | 0,00% | 168,53369 | 168,53369 | 168,53369 | 0 |
| 22 Mar 2024 | 168,53369 | -0,94 | -0,56% | 169,22682 | 169,22682 | 168,53369 | 0 |
| 21 Mar 2024 | 169,4768 | 0,74 | 0,44% | 168,75047 | 169,4768 | 168,76331 | 0 |
| 20 Mar 2024 | 168,74159 | 0,11 | 0,06% | 168,69703 | 168,74159 | 168,69703 | 0 |
| 19 Mar 2024 | 168,63288 | -0,67 | -0,39% | 169,24058 | 169,24058 | 168,63288 | 0 |
| 18 Mar 2024 | 169,29803 | 0,14 | 0,08% | 168,95416 | 169,35651 | 168,95416 | 0 |
| 17 Mar 2024 | 169,15691 | 0,00 | 0,00% | 169,15691 | 169,15691 | 169,15691 | 0 |
| 16 Mar 2024 | 169,15691 | 0,00 | 0,00% | 169,15691 | 169,15691 | 169,15691 | 0 |
| 15 Mar 2024 | 169,15691 | -0,49 | -0,29% | 169,6987 | 169,73348 | 169,15691 | 0 |
| 14 Mar 2024 | 169,64508 | 0,17 | 0,10% | 169,33221 | 169,64508 | 169,33221 | 0 |
| 13 Mar 2024 | 169,47486 | 0,03 | 0,02% | 169,59309 | 169,59309 | 169,44017 | 0 |
| 12 Mar 2024 | 169,44327 | -0,67 | -0,39% | 169,89616 | 169,83045 | 169,44327 | 0 |
| 11 Mar 2024 | 170,10859 | 0,41 | 0,24% | 169,95981 | 170,10859 | 169,95981 | 0 |
| 10 Mar 2024 | 169,70258 | 0,00 | 0,00% | 169,70258 | 169,70258 | 169,70258 | 0 |
| 09 Mar 2024 | 169,70258 | -0,07 | -0,04% | 169,90192 | 169,90192 | 169,70258 | 0 |
| 08 Mar 2024 | 169,77429 | 1,02 | 0,61% | 168,71661 | 169,77429 | 168,71661 | 0 |
| 07 Mar 2024 | 168,75314 | 0,38 | 0,23% | 168,08736 | 168,75314 | 168,08736 | 0 |
| 06 Mar 2024 | 168,36858 | 0,15 | 0,09% | 168,4484 | 168,4484 | 168,36858 | 0 |
| 05 Mar 2024 | 168,21901 | 0,02 | 0,01% | 168,39261 | 168,39261 | 168,21901 | 0 |
| 04 Mar 2024 | 168,19589 | 0,62 | 0,37% | 167,57037 | 168,19589 | 167,57037 | 0 |
| 03 Mar 2024 | 167,57722 | 0,00 | 0,00% | 167,57722 | 167,57722 | 167,57722 | 0 |
| 02 Mar 2024 | 167,57722 | 0,00 | 0,00% | 167,57722 | 167,57722 | 167,57722 | 0 |
| 01 Mar 2024 | 167,57722 | -0,25 | -0,15% | 167,7889 | 167,7889 | 167,57722 | 0 |
| 29 Fev 2024 | 167,82319 | 0,27 | 0,16% | 167,71673 | 167,82319 | 167,71673 | 0 |
| 28 Fev 2024 | 167,55712 | -0,64 | -0,38% | 168,30065 | 168,30065 | 167,55712 | 0 |
| 27 Fev 2024 | 168,19246 | -0,13 | -0,08% | 168,16298 | 168,19246 | 168,16298 | 0 |
| 26 Fev 2024 | 168,32526 | -0,33 | -0,19% | 168,56177 | 168,56177 | 168,32526 | 0 |
| 25 Fev 2024 | 168,65358 | 0,00 | 0,00% | 168,65358 | 168,65358 | 168,65358 | 0 |
| 24 Fev 2024 | 168,65358 | 0,00 | 0,00% | 168,65358 | 168,65358 | 168,65358 | 0 |
| 23 Fev 2024 | 168,65358 | 0,49 | 0,29% | 168,39421 | 168,65358 | 168,39421 | 0 |
| 22 Fev 2024 | 168,16411 | 0,65 | 0,39% | 167,38328 | 168,16411 | 167,38328 | 0 |
| 21 Fev 2024 | 167,51726 | 0,37 | 0,22% | 167,35282 | 167,51726 | 167,35282 | 0 |
| 20 Fev 2024 | 167,15077 | -0,40 | -0,24% | 167,35651 | 167,35651 | 167,15077 | 0 |
| 19 Fev 2024 | 167,5514 | 0,21 | 0,12% | 167,48436 | 167,5514 | 167,48436 | 0 |
| 18 Fev 2024 | 167,34436 | 0,08 | 0,05% | 167,34436 | 167,34436 | 167,34436 | 0 |
| 17 Fev 2024 | 167,26809 | 0,00 | 0,00% | 167,26809 | 167,26809 | 167,26809 | 0 |
