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 GBPPKR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 347,70384 | -0,94 | -0,27% | 347,78125 | 348,64851 | 347,70384 | 0 |
| 07 Mai 2024 | 348,64851 | -1,16 | -0,33% | 349,61084 | 349,80845 | 348,64851 | 0 |
| 06 Mai 2024 | 349,80845 | 0,29 | 0,08% | 349,9579 | 349,9579 | 349,52309 | 0 |
| 05 Mai 2024 | 349,52309 | 0,00 | 0,00% | 349,52309 | 349,52309 | 349,52309 | 0 |
| 04 Mai 2024 | 349,52309 | 0,00 | 0,00% | 349,52309 | 349,52309 | 349,52309 | 0 |
| 03 Mai 2024 | 349,52309 | 0,99 | 0,28% | 349,68743 | 349,59768 | 349,27323 | 0 |
| 02 Mai 2024 | 348,53619 | -0,65 | -0,19% | 348,53619 | 349,18248 | 348,53619 | 0 |
| 01 Mai 2024 | 349,18248 | 0,28 | 0,08% | 349,10601 | 349,18248 | 348,9013 | 0 |
| 30 Abr 2024 | 348,9013 | -0,95 | -0,27% | 348,9013 | 349,848 | 348,9013 | 0 |
| 29 Abr 2024 | 349,848 | 1,07 | 0,31% | 349,84307 | 349,9912 | 348,77682 | 0 |
| 28 Abr 2024 | 348,77682 | 0,00 | 0,00% | 348,77682 | 348,77682 | 348,77682 | 0 |
| 27 Abr 2024 | 348,77682 | 0,00 | 0,00% | 348,77682 | 348,77682 | 348,77682 | 0 |
| 26 Abr 2024 | 348,77682 | 0,00 | 0,00% | 348,77682 | 348,77682 | 348,77682 | 0 |
| 25 Abr 2024 | 348,77682 | 2,04 | 0,59% | 347,81196 | 348,77682 | 346,7402 | 0 |
| 24 Abr 2024 | 346,7402 | 0,35 | 0,10% | 346,72418 | 346,7402 | 346,39059 | 0 |
| 23 Abr 2024 | 346,39059 | 2,17 | 0,63% | 346,39059 | 346,39059 | 344,22461 | 0 |
| 22 Abr 2024 | 344,22461 | -0,79 | -0,23% | 344,01022 | 345,01331 | 344,01022 | 0 |
| 21 Abr 2024 | 345,01331 | 0,00 | 0,00% | 345,01331 | 345,01331 | 345,01331 | 0 |
| 20 Abr 2024 | 345,01331 | 0,00 | 0,00% | 345,01331 | 345,01331 | 345,01331 | 0 |
| 19 Abr 2024 | 345,01331 | -1,44 | -0,42% | 345,63641 | 346,4512 | 345,01331 | 0 |
| 18 Abr 2024 | 346,4512 | 0,31 | 0,09% | 347,04306 | 347,04306 | 346,13711 | 0 |
| 17 Abr 2024 | 346,13711 | 0,00 | 0,00% | 346,13711 | 346,13711 | 346,13711 | 0 |
| 16 Abr 2024 | 346,13711 | -0,59 | -0,17% | 345,18555 | 346,72671 | 345,18555 | 0 |
| 15 Abr 2024 | 346,72671 | 0,70 | 0,20% | 346,72671 | 346,72671 | 346,02313 | 0 |
| 14 Abr 2024 | 346,02313 | 0,00 | 0,00% | 346,02313 | 346,02313 | 346,02313 | 0 |
| 13 Abr 2024 | 346,02313 | 0,00 | 0,00% | 346,02313 | 346,02313 | 346,02313 | 0 |
| 12 Abr 2024 | 346,02313 | -2,21 | -0,63% | 346,02313 | 348,23408 | 346,02313 | 0 |
| 11 Abr 2024 | 348,23408 | 0,00 | 0,00% | 348,23408 | 348,23408 | 348,23408 | 0 |
| 10 Abr 2024 | 348,23408 | -3,80 | -1,08% | 348,23408 | 352,03596 | 348,23408 | 0 |
| 09 Abr 2024 | 352,03596 | 0,25 | 0,07% | 352,17914 | 352,17914 | 351,78693 | 0 |
| 08 Abr 2024 | 351,78693 | 0,64 | 0,18% | 351,62722 | 351,88184 | 351,14754 | 0 |
| 07 Abr 2024 | 351,14754 | 0,00 | 0,00% | 351,14754 | 351,14754 | 351,14754 | 0 |
| 06 Abr 2024 | 351,14754 | 0,00 | 0,00% | 351,14754 | 351,14754 | 351,14754 | 0 |
| 05 Abr 2024 | 351,14754 | -1,14 | -0,32% | 350,66246 | 352,28273 | 350,66246 | 0 |
| 04 Abr 2024 | 352,28273 | 0,88 | 0,25% | 352,28273 | 352,28273 | 351,40517 | 0 |
| 03 Abr 2024 | 351,40517 | 1,95 | 0,56% | 349,59492 | 351,40517 | 349,60812 | 0 |
| 02 Abr 2024 | 349,45864 | 0,00 | 0,00% | 349,45864 | 349,45864 | 349,45864 | 0 |
| 01 Abr 2024 | 349,45864 | -1,40 | -0,40% | 349,45864 | 350,86168 | 349,45864 | 0 |
| 31 Mar 2024 | 350,86168 | 0,00 | 0,00% | 350,86168 | 350,86168 | 350,86168 | 0 |
| 30 Mar 2024 | 350,86168 | 0,00 | 0,00% | 350,86168 | 350,86168 | 350,86168 | 0 |
| 29 Mar 2024 | 350,86168 | -0,44 | -0,13% | 350,94475 | 351,30182 | 350,86168 | 0 |
| 28 Mar 2024 | 351,30182 | 0,07 | 0,02% | 351,30182 | 351,30182 | 351,23079 | 0 |
| 27 Mar 2024 | 351,23079 | 0,49 | 0,14% | 350,6059 | 351,29397 | 350,6059 | 0 |
| 26 Mar 2024 | 350,74547 | -1,08 | -0,31% | 351,45888 | 351,82328 | 350,74547 | 0 |
| 25 Mar 2024 | 351,82328 | 1,47 | 0,42% | 351,9924 | 351,9924 | 350,35696 | 0 |
| 24 Mar 2024 | 350,35696 | 0,00 | 0,00% | 350,35696 | 350,35696 | 350,35696 | 0 |
| 23 Mar 2024 | 350,35696 | 0,00 | 0,00% | 350,35696 | 350,35696 | 350,35696 | 0 |
| 22 Mar 2024 | 350,35696 | -3,79 | -1,07% | 351,04507 | 354,14477 | 350,35696 | 0 |
| 21 Mar 2024 | 354,14477 | 0,00 | 0,00% | 354,14477 | 354,14477 | 354,14477 | 0 |
| 20 Mar 2024 | 354,14477 | -0,14 | -0,04% | 354,56639 | 354,66181 | 354,05988 | 0 |
| 19 Mar 2024 | 354,28716 | -0,38 | -0,11% | 354,28716 | 354,66588 | 354,28716 | 0 |
| 18 Mar 2024 | 354,66588 | -0,52 | -0,15% | 355,0196 | 355,18916 | 354,66588 | 0 |
| 17 Mar 2024 | 355,18916 | 0,00 | 0,00% | 355,18916 | 355,18916 | 355,18916 | 0 |
| 16 Mar 2024 | 355,18916 | 0,00 | 0,00% | 355,18916 | 355,18916 | 355,18916 | 0 |
| 15 Mar 2024 | 355,18916 | -0,22 | -0,06% | 355,22977 | 355,42306 | 355,13 | 0 |
| 14 Mar 2024 | 355,4137 | -1,59 | -0,45% | 355,4137 | 357,00573 | 355,4137 | 0 |
| 13 Mar 2024 | 357,00573 | 0,42 | 0,12% | 357,41951 | 357,41951 | 356,58627 | 0 |
| 12 Mar 2024 | 356,58627 | -0,99 | -0,28% | 356,67748 | 357,57967 | 356,58627 | 0 |
| 11 Mar 2024 | 357,57967 | -1,35 | -0,38% | 358,05216 | 358,93106 | 357,57967 | 0 |
| 10 Mar 2024 | 358,93106 | 0,00 | 0,00% | 358,93106 | 358,93106 | 358,93106 | 0 |
| 09 Mar 2024 | 358,93106 | 0,00 | 0,00% | 358,93106 | 358,93106 | 358,93106 | 0 |
| 08 Mar 2024 | 358,93106 | 1,33 | 0,37% | 358,02801 | 359,74232 | 357,99369 | 0 |
| 07 Mar 2024 | 357,5975 | 1,51 | 0,42% | 357,5975 | 357,5975 | 356,08724 | 0 |
| 06 Mar 2024 | 356,08724 | 2,40 | 0,68% | 356,02354 | 356,08724 | 353,68554 | 0 |
| 05 Mar 2024 | 353,68554 | 0,00 | 0,00% | 353,68554 | 353,68554 | 353,68554 | 0 |
| 04 Mar 2024 | 353,68554 | 0,00 | 0,00% | 353,68554 | 353,68554 | 353,68554 | 0 |
| 03 Mar 2024 | 353,68554 | 0,00 | 0,00% | 353,68554 | 353,68554 | 353,68554 | 0 |
| 02 Mar 2024 | 353,68554 | 0,00 | 0,00% | 353,68554 | 353,68554 | 353,68554 | 0 |
| 01 Mar 2024 | 353,68554 | 1,25 | 0,35% | 351,88195 | 353,68554 | 351,88195 | 0 |
| 29 Fev 2024 | 352,43708 | -2,00 | -0,56% | 352,56329 | 354,43534 | 352,43708 | 0 |
| 28 Fev 2024 | 354,43534 | 0,00 | 0,00% | 354,43534 | 354,43534 | 354,43534 | 0 |
| 27 Fev 2024 | 354,43534 | -0,15 | -0,04% | 354,49795 | 354,58048 | 354,43534 | 0 |
| 26 Fev 2024 | 354,58048 | 0,00 | 0,00% | 354,58048 | 354,58048 | 354,58048 | 0 |
| 25 Fev 2024 | 354,58048 | 0,00 | 0,00% | 354,58048 | 354,58048 | 354,58048 | 0 |
| 24 Fev 2024 | 354,58048 | 0,00 | 0,00% | 354,58048 | 354,58048 | 354,58048 | 0 |
| 23 Fev 2024 | 354,58048 | 0,39 | 0,11% | 354,58048 | 354,58048 | 354,18988 | 0 |
| 22 Fev 2024 | 354,18988 | 1,13 | 0,32% | 354,06325 | 354,18988 | 353,06006 | 0 |
| 21 Fev 2024 | 353,06006 | 0,00 | 0,00% | 353,06367 | 353,12322 | 353,05921 | 0 |
| 20 Fev 2024 | 353,05921 | 1,30 | 0,37% | 353,54238 | 353,54238 | 351,75816 | 0 |
| 19 Fev 2024 | 351,75816 | 0,00 | 0,00% | 351,75816 | 351,75816 | 351,75816 | 0 |
| 18 Fev 2024 | 351,75816 | 0,00 | 0,00% | 351,75816 | 351,75816 | 351,75816 | 0 |
| 17 Fev 2024 | 351,75816 | 0,00 | 0,00% | 351,75816 | 351,75816 | 351,75816 | 0 |
| 16 Fev 2024 | 351,75816 | -0,38 | -0,11% | 351,22046 | 352,13396 | 351,22046 | 0 |
| 15 Fev 2024 | 352,13396 | 1,03 | 0,29% | 351,6254 | 352,139 | 351,10789 | 0 |
| 14 Fev 2024 | 351,10789 | -0,40 | -0,11% | 350,85075 | 351,50401 | 350,85075 | 0 |
| 13 Fev 2024 | 351,50401 | -1,44 | -0,41% | 352,22804 | 352,9486 | 351,50401 | 0 |
| 12 Fev 2024 | 352,9486 | 0,11 | 0,03% | 352,60414 | 352,9486 | 352,60414 | 0 |
| 11 Fev 2024 | 352,84014 | 0,00 | 0,00% | 352,84014 | 352,84014 | 352,84014 | 0 |
| 10 Fev 2024 | 352,84014 | 0,00 | 0,00% | 352,84014 | 352,84014 | 352,84014 | 0 |
| 09 Fev 2024 | 352,84014 | 0,36 | 0,10% | 352,87058 | 352,87058 | 352,47877 | 0 |
