Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPRSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 136,15388 | -0,07 | -0,05% | 136,19965 | 136,26126 | 135,92934 | 0 |
| 07 Mai 2024 | 136,22381 | -0,37 | -0,27% | 136,58192 | 136,58192 | 136,20835 | 0 |
| 06 Mai 2024 | 136,59552 | 0,10 | 0,07% | 136,51517 | 136,85323 | 136,5096 | 0 |
| 05 Mai 2024 | 136,49766 | -0,39 | -0,29% | 136,49766 | 136,88855 | 136,49766 | 0 |
| 04 Mai 2024 | 136,88855 | 0,35 | 0,25% | 136,88855 | 136,88855 | 136,88855 | 0 |
| 03 Mai 2024 | 136,54194 | -0,35 | -0,25% | 136,89427 | 136,93435 | 136,4401 | 0 |
| 02 Mai 2024 | 136,89062 | -0,12 | -0,09% | 136,98204 | 136,99425 | 136,76846 | 0 |
| 01 Mai 2024 | 137,00929 | -0,12 | -0,09% | 137,16057 | 137,09394 | 137,00929 | 0 |
| 30 Abr 2024 | 137,13 | -0,13 | -0,09% | 137,24382 | 137,24493 | 136,94193 | 0 |
| 29 Abr 2024 | 137,25869 | 0,62 | 0,45% | 136,8999 | 137,25869 | 136,82458 | 0 |
| 28 Abr 2024 | 136,64124 | 0,00 | 0,00% | 136,64124 | 136,64124 | 136,64124 | 0 |
| 27 Abr 2024 | 136,64124 | -0,24 | -0,17% | 136,64124 | 136,87709 | 136,64124 | 0 |
| 26 Abr 2024 | 136,87709 | 0,28 | 0,21% | 136,58311 | 136,87709 | 136,50403 | 0 |
| 25 Abr 2024 | 136,59438 | 0,14 | 0,10% | 136,42624 | 136,77095 | 136,36966 | 0 |
| 24 Abr 2024 | 136,45702 | 0,12 | 0,09% | 136,32873 | 136,49574 | 136,24391 | 0 |
| 23 Abr 2024 | 136,33624 | 0,51 | 0,38% | 135,8343 | 136,33661 | 135,64119 | 0 |
| 22 Abr 2024 | 135,82125 | 0,02 | 0,01% | 136,04974 | 136,04974 | 135,62974 | 0 |
| 21 Abr 2024 | 135,80497 | 0,00 | 0,00% | 135,80497 | 135,80497 | 135,80497 | 0 |
| 20 Abr 2024 | 135,80497 | 0,00 | 0,00% | 135,80497 | 135,80497 | 135,80497 | 0 |
| 19 Abr 2024 | 135,80497 | -1,09 | -0,80% | 136,84516 | 136,86916 | 135,78428 | 0 |
| 18 Abr 2024 | 136,89844 | 0,17 | 0,12% | 136,70984 | 136,95686 | 136,70408 | 0 |
| 17 Abr 2024 | 136,73052 | -0,34 | -0,24% | 137,06839 | 137,43348 | 136,67316 | 0 |
| 16 Abr 2024 | 137,06592 | -0,12 | -0,08% | 137,18971 | 137,23927 | 137,00419 | 0 |
| 15 Abr 2024 | 137,18131 | 0,16 | 0,12% | 136,98213 | 137,2797 | 136,94889 | 0 |
| 14 Abr 2024 | 137,0208 | 0,00 | 0,00% | 137,0208 | 137,0208 | 137,0208 | 0 |
| 13 Abr 2024 | 137,0208 | 0,00 | 0,00% | 137,0208 | 137,0208 | 137,0208 | 0 |
| 12 Abr 2024 | 137,0208 | -0,05 | -0,03% | 137,07445 | 137,30162 | 136,97174 | 0 |
| 11 Abr 2024 | 137,06584 | 0,39 | 0,28% | 136,6668 | 137,07731 | 136,68398 | 0 |
| 10 Abr 2024 | 136,67987 | -0,03 | -0,02% | 136,73685 | 136,96749 | 136,65153 | 0 |
| 09 Abr 2024 | 136,71044 | 0,22 | 0,16% | 136,49123 | 136,75662 | 136,49245 | 0 |
| 08 Abr 2024 | 136,49165 | 0,03 | 0,02% | 136,51582 | 136,61898 | 136,46295 | 0 |
| 07 Abr 2024 | 136,46652 | -0,16 | -0,11% | 136,46652 | 136,62328 | 136,46652 | 0 |
| 06 Abr 2024 | 136,62328 | 0,02 | 0,02% | 136,62328 | 136,62328 | 136,60157 | 0 |
| 05 Abr 2024 | 136,60157 | -0,04 | -0,03% | 136,65509 | 136,6259 | 136,45565 | 0 |
| 04 Abr 2024 | 136,64196 | -0,13 | -0,09% | 136,74655 | 136,7271 | 136,52583 | 0 |
| 03 Abr 2024 | 136,77156 | -0,05 | -0,04% | 136,79453 | 136,85261 | 136,49027 | 0 |
| 02 Abr 2024 | 136,82237 | -0,34 | -0,25% | 136,89591 | 137,15878 | 136,67024 | 0 |
| 01 Abr 2024 | 137,15878 | 0,18 | 0,13% | 137,15878 | 137,15878 | 137,15878 | 0 |
| 31 Mar 2024 | 136,97515 | 0,00 | 0,00% | 136,97515 | 136,97515 | 136,97515 | 0 |
| 30 Mar 2024 | 136,97515 | -0,06 | -0,05% | 136,97515 | 137,03924 | 136,97515 | 0 |
| 29 Mar 2024 | 137,03924 | -0,02 | -0,02% | 137,27222 | 137,27382 | 137,03924 | 0 |
| 28 Mar 2024 | 137,06177 | 0,38 | 0,28% | 136,67874 | 137,09716 | 136,68125 | 0 |
| 27 Mar 2024 | 136,68524 | 0,01 | 0,00% | 136,64568 | 136,81378 | 136,56439 | 0 |
| 26 Mar 2024 | 136,67871 | 0,00 | 0,00% | 136,67309 | 136,75171 | 136,50693 | 0 |
| 25 Mar 2024 | 136,6791 | 0,32 | 0,23% | 136,68664 | 136,80536 | 136,55268 | 0 |
| 24 Mar 2024 | 136,36226 | -0,26 | -0,19% | 136,36226 | 136,36226 | 136,36226 | 0 |
| 23 Mar 2024 | 136,62511 | 0,00 | 0,00% | 136,62511 | 136,62511 | 136,62511 | 0 |
| 22 Mar 2024 | 136,62511 | -0,01 | 0,00% | 136,70136 | 136,78424 | 136,28393 | 0 |
| 21 Mar 2024 | 136,63087 | -0,51 | -0,38% | 137,13433 | 137,39787 | 136,58545 | 0 |
| 20 Mar 2024 | 137,14582 | -0,10 | -0,07% | 137,25097 | 137,32098 | 137,13112 | 0 |
| 19 Mar 2024 | 137,2417 | 0,06 | 0,04% | 137,1696 | 137,36054 | 136,99292 | 0 |
| 18 Mar 2024 | 137,18158 | 0,37 | 0,27% | 137,0777 | 137,23318 | 136,89423 | 0 |
| 17 Mar 2024 | 136,812 | 0,00 | 0,00% | 136,812 | 136,812 | 136,812 | 0 |
| 16 Mar 2024 | 136,812 | 0,00 | 0,00% | 136,812 | 136,812 | 136,812 | 0 |
| 15 Mar 2024 | 136,812 | -0,46 | -0,34% | 137,26578 | 137,27784 | 136,812 | 0 |
| 14 Mar 2024 | 137,27234 | 0,28 | 0,20% | 137,00266 | 137,38045 | 137,0226 | 0 |
| 13 Mar 2024 | 136,99292 | -0,25 | -0,18% | 137,26681 | 137,24387 | 136,96557 | 0 |
| 12 Mar 2024 | 137,23992 | -0,19 | -0,14% | 137,45886 | 137,38373 | 137,01986 | 0 |
| 11 Mar 2024 | 137,43491 | -0,06 | -0,05% | 137,70709 | 137,70709 | 137,33316 | 0 |
| 10 Mar 2024 | 137,49868 | 0,00 | 0,00% | 137,49868 | 137,49868 | 137,49868 | 0 |
| 09 Mar 2024 | 137,49868 | -0,26 | -0,19% | 137,66018 | 137,76006 | 137,49868 | 0 |
| 08 Mar 2024 | 137,76006 | 0,60 | 0,44% | 137,1701 | 137,76006 | 137,11493 | 0 |
| 07 Mar 2024 | 137,15522 | 0,23 | 0,16% | 136,90763 | 137,45683 | 136,93305 | 0 |
| 06 Mar 2024 | 136,92996 | -0,22 | -0,16% | 137,18271 | 137,20594 | 136,87259 | 0 |
| 05 Mar 2024 | 137,14579 | 0,15 | 0,11% | 137,02252 | 137,22241 | 136,9082 | 0 |
| 04 Mar 2024 | 136,99413 | 0,14 | 0,10% | 136,87437 | 137,03158 | 136,79252 | 0 |
| 03 Mar 2024 | 136,85427 | 0,00 | 0,00% | 136,85427 | 136,85427 | 136,85427 | 0 |
| 02 Mar 2024 | 136,85427 | 0,00 | 0,00% | 136,85427 | 136,85427 | 136,85427 | 0 |
| 01 Mar 2024 | 136,85427 | -0,05 | -0,04% | 136,91282 | 136,96156 | 136,66024 | 0 |
| 29 Fev 2024 | 136,90752 | 0,02 | 0,02% | 136,91761 | 137,01408 | 136,78786 | 0 |
| 28 Fev 2024 | 136,88489 | -0,19 | -0,14% | 137,04439 | 137,09305 | 136,83811 | 0 |
| 27 Fev 2024 | 137,07096 | 0,05 | 0,03% | 137,00889 | 137,10347 | 136,83184 | 0 |
| 26 Fev 2024 | 137,02337 | -0,24 | -0,17% | 137,18633 | 137,18633 | 136,9085 | 0 |
| 25 Fev 2024 | 137,26266 | 0,00 | 0,00% | 137,26266 | 137,26266 | 137,26266 | 0 |
| 24 Fev 2024 | 137,26266 | 0,03 | 0,02% | 137,26266 | 137,26266 | 137,23543 | 0 |
| 23 Fev 2024 | 137,23543 | 0,14 | 0,10% | 137,05921 | 137,3649 | 137,0411 | 0 |
| 22 Fev 2024 | 137,09301 | 0,23 | 0,17% | 136,86989 | 137,10775 | 136,71371 | 0 |
| 21 Fev 2024 | 136,85906 | 0,00 | 0,00% | 136,86533 | 136,91785 | 136,73297 | 0 |
| 20 Fev 2024 | 136,85906 | -0,02 | -0,02% | 136,94685 | 137,07431 | 136,6223 | 0 |
| 19 Fev 2024 | 136,88003 | -0,11 | -0,08% | 137,08452 | 137,22515 | 136,88003 | 0 |
| 18 Fev 2024 | 136,98836 | -0,03 | -0,02% | 136,98836 | 136,98836 | 136,98836 | 0 |
| 17 Fev 2024 | 137,01627 | 0,00 | 0,00% | 137,01627 | 137,01627 | 137,01627 | 0 |
| 16 Fev 2024 | 137,01627 | -0,05 | -0,04% | 137,0204 | 137,15051 | 136,84677 | 0 |
| 15 Fev 2024 | 137,06929 | -0,16 | -0,12% | 137,184 | 137,25881 | 136,74977 | 0 |
| 14 Fev 2024 | 137,2282 | -0,51 | -0,37% | 137,76162 | 137,83257 | 137,07014 | 0 |
| 13 Fev 2024 | 137,7391 | 0,40 | 0,29% | 137,32709 | 137,76797 | 137,2503 | 0 |
| 12 Fev 2024 | 137,34275 | 0,20 | 0,15% | 137,14476 | 137,37543 | 137,11346 | 0 |
| 11 Fev 2024 | 137,13834 | 0,00 | 0,00% | 137,13834 | 137,13834 | 137,13834 | 0 |
| 10 Fev 2024 | 137,13834 | -0,14 | -0,10% | 137,19208 | 137,19208 | 137,13834 | 0 |
| 09 Fev 2024 | 137,28147 | 0,07 | 0,05% | 137,20404 | 137,30108 | 137,09983 | 0 |
