Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas GBPSVC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 11,08677 | 0,05 | 0,47% | 11,04188 | 11,08677 | 11,04188 | 0 |
| 15 Mai 2024 | 11,03513 | 0,05 | 0,44% | 10,9939 | 11,03513 | 10,9939 | 0 |
| 14 Mai 2024 | 10,9868 | 0,02 | 0,15% | 10,97921 | 10,9868 | 10,97934 | 0 |
| 13 Mai 2024 | 10,97034 | 0,01 | 0,06% | 10,96564 | 10,97034 | 10,96564 | 0 |
| 12 Mai 2024 | 10,96367 | 0,00 | -0,02% | 10,96367 | 10,96628 | 10,96367 | 0 |
| 11 Mai 2024 | 10,96628 | 0,00 | 0,01% | 10,96628 | 10,96628 | 10,96475 | 0 |
| 10 Mai 2024 | 10,96475 | 0,06 | 0,57% | 10,91036 | 10,96475 | 10,91036 | 0 |
| 09 Mai 2024 | 10,90219 | -0,03 | -0,27% | 10,9342 | 10,9342 | 10,90219 | 0 |
| 08 Mai 2024 | 10,93211 | -0,05 | -0,41% | 10,95526 | 10,95526 | 10,93211 | 0 |
| 07 Mai 2024 | 10,97734 | -0,03 | -0,25% | 10,99505 | 10,99505 | 10,97734 | 0 |
| 06 Mai 2024 | 11,00474 | 0,05 | 0,45% | 10,95705 | 11,00474 | 10,95507 | 0 |
| 05 Mai 2024 | 10,95571 | -0,03 | -0,29% | 10,95571 | 10,98708 | 10,95571 | 0 |
| 04 Mai 2024 | 10,98708 | 0,01 | 0,05% | 10,98708 | 10,98708 | 10,98708 | 0 |
| 03 Mai 2024 | 10,98189 | 0,03 | 0,30% | 10,94766 | 10,98189 | 10,94766 | 0 |
| 02 Mai 2024 | 10,94914 | 0,03 | 0,28% | 10,91653 | 10,94914 | 10,91653 | 0 |
| 01 Mai 2024 | 10,91883 | -0,06 | -0,56% | 10,99303 | 10,98769 | 10,91883 | 0 |
| 30 Abr 2024 | 10,97997 | 0,01 | 0,13% | 10,98815 | 10,98815 | 10,97997 | 0 |
| 29 Abr 2024 | 10,96554 | 0,01 | 0,11% | 10,96907 | 10,96676 | 10,96554 | 0 |
| 27 Abr 2024 | 10,95396 | 0,00 | 0,00% | 10,95396 | 10,95396 | 10,95396 | 0 |
| 26 Abr 2024 | 10,95396 | 0,00 | 0,00% | 10,95396 | 10,95396 | 10,95396 | 0 |
| 26 Abr 2024 | 10,95396 | 0,01 | 0,08% | 10,93878 | 10,95396 | 10,93878 | 0 |
| 25 Abr 2024 | 10,94574 | 0,06 | 0,57% | 10,88879 | 10,94574 | 10,88879 | 0 |
| 24 Abr 2024 | 10,8841 | 0,07 | 0,63% | 10,84562 | 10,8841 | 10,84562 | 0 |
| 23 Abr 2024 | 10,81611 | 0,03 | 0,31% | 10,80144 | 10,81611 | 10,80144 | 0 |
| 22 Abr 2024 | 10,78276 | -0,04 | -0,38% | 10,81947 | 10,81947 | 10,78276 | 0 |
| 21 Abr 2024 | 10,82425 | -0,06 | -0,52% | 10,88064 | 10,88064 | 10,82425 | 0 |
| 20 Abr 2024 | 10,88064 | 0,00 | 0,03% | 10,88064 | 10,88064 | 10,87746 | 0 |
| 19 Abr 2024 | 10,87746 | -0,04 | -0,36% | 10,91155 | 10,91155 | 10,87746 | 0 |
| 18 Abr 2024 | 10,91685 | 0,05 | 0,47% | 10,86491 | 10,91685 | 10,86491 | 0 |
| 17 Abr 2024 | 10,86611 | -0,02 | -0,23% | 10,87969 | 10,89607 | 10,86611 | 0 |
| 16 Abr 2024 | 10,89078 | -0,04 | -0,34% | 10,92383 | 10,92383 | 10,89078 | 0 |
| 15 Abr 2024 | 10,92748 | 0,02 | 0,15% | 10,89705 | 10,92748 | 10,89686 | 0 |
| 14 Abr 2024 | 10,91122 | 0,01 | 0,06% | 10,91122 | 10,91122 | 10,91122 | 0 |
| 13 Abr 2024 | 10,90452 | 0,00 | 0,00% | 10,90452 | 10,90452 | 10,90452 | 0 |
| 12 Abr 2024 | 10,90452 | -0,07 | -0,61% | 10,99067 | 10,99067 | 10,90452 | 0 |
| 11 Abr 2024 | 10,97198 | -0,14 | -1,25% | 11,09419 | 11,09419 | 10,97198 | 0 |
| 10 Abr 2024 | 11,11098 | 0,01 | 0,10% | 11,10229 | 11,11098 | 11,10229 | 0 |
| 09 Abr 2024 | 11,09944 | 0,05 | 0,49% | 11,0452 | 11,09944 | 11,0452 | 0 |
| 08 Abr 2024 | 11,04501 | 0,00 | 0,02% | 11,0467 | 11,05261 | 11,04501 | 0 |
| 07 Abr 2024 | 11,04284 | -0,01 | -0,11% | 11,04284 | 11,05552 | 11,04284 | 0 |
| 06 Abr 2024 | 11,05552 | 0,01 | 0,12% | 11,05552 | 11,05552 | 11,04187 | 0 |
| 05 Abr 2024 | 11,04187 | -0,03 | -0,30% | 11,08422 | 11,08422 | 11,04187 | 0 |
| 04 Abr 2024 | 11,07524 | 0,07 | 0,66% | 11,00253 | 11,07524 | 11,00253 | 0 |
| 03 Abr 2024 | 11,00278 | 0,01 | 0,06% | 10,97691 | 11,00278 | 10,97691 | 0 |
| 02 Abr 2024 | 10,99623 | -0,06 | -0,50% | 10,99308 | 11,05133 | 10,99308 | 0 |
| 01 Abr 2024 | 11,05133 | 0,01 | 0,13% | 11,05133 | 11,05133 | 11,05133 | 0 |
| 31 Mar 2024 | 11,03654 | 0,00 | 0,00% | 11,03654 | 11,03654 | 11,03654 | 0 |
| 30 Mar 2024 | 11,03654 | -0,01 | -0,05% | 11,03654 | 11,04241 | 11,03654 | 0 |
| 29 Mar 2024 | 11,04241 | 0,00 | 0,02% | 11,05403 | 11,05242 | 11,04241 | 0 |
| 28 Mar 2024 | 11,04007 | 0,00 | -0,01% | 11,05036 | 11,05036 | 11,04007 | 0 |
| 27 Mar 2024 | 11,04101 | -0,03 | -0,26% | 11,07362 | 11,06858 | 11,04101 | 0 |
| 26 Mar 2024 | 11,06994 | 0,01 | 0,11% | 11,04969 | 11,07168 | 11,04969 | 0 |
| 25 Mar 2024 | 11,05782 | 0,05 | 0,44% | 11,03564 | 11,05782 | 11,03352 | 0 |
| 24 Mar 2024 | 11,00977 | -0,01 | -0,10% | 11,00977 | 11,00977 | 11,00977 | 0 |
| 23 Mar 2024 | 11,02067 | 0,00 | 0,00% | 11,02067 | 11,02067 | 11,02067 | 0 |
| 22 Mar 2024 | 11,02067 | -0,12 | -1,11% | 11,13093 | 11,13093 | 11,02067 | 0 |
| 21 Mar 2024 | 11,14471 | 0,04 | 0,38% | 11,10103 | 11,14471 | 11,10175 | 0 |
| 20 Mar 2024 | 11,10259 | -0,01 | -0,05% | 11,11254 | 11,11254 | 11,10259 | 0 |
| 19 Mar 2024 | 11,10806 | -0,06 | -0,53% | 11,16403 | 11,16403 | 11,10806 | 0 |
| 18 Mar 2024 | 11,16776 | 0,02 | 0,16% | 11,14671 | 11,1705 | 11,14671 | 0 |
| 17 Mar 2024 | 11,14991 | -0,01 | -0,10% | 11,16094 | 11,16094 | 11,14991 | 0 |
| 16 Mar 2024 | 11,16094 | 0,00 | 0,01% | 11,16094 | 11,16094 | 11,15989 | 0 |
| 15 Mar 2024 | 11,15989 | -0,04 | -0,40% | 11,20749 | 11,21097 | 11,15989 | 0 |
| 14 Mar 2024 | 11,20487 | 0,00 | 0,04% | 11,19282 | 11,20487 | 11,19282 | 0 |
| 13 Mar 2024 | 11,20094 | 0,01 | 0,06% | 11,20369 | 11,20369 | 11,19995 | 0 |
| 12 Mar 2024 | 11,19399 | -0,05 | -0,44% | 11,22765 | 11,22318 | 11,19399 | 0 |
| 11 Mar 2024 | 11,24308 | 0,01 | 0,12% | 11,24258 | 11,24308 | 11,24258 | 0 |
| 10 Mar 2024 | 11,22939 | 0,00 | 0,00% | 11,22939 | 11,22939 | 11,22939 | 0 |
| 09 Mar 2024 | 11,22939 | 0,00 | 0,00% | 11,22939 | 11,22939 | 11,22939 | 0 |
| 08 Mar 2024 | 11,22939 | 0,08 | 0,67% | 11,15206 | 11,22939 | 11,15206 | 0 |
| 07 Mar 2024 | 11,15421 | 0,02 | 0,18% | 11,11604 | 11,15421 | 11,11604 | 0 |
| 06 Mar 2024 | 11,13393 | 0,04 | 0,32% | 11,11274 | 11,13393 | 11,11274 | 0 |
| 05 Mar 2024 | 11,09799 | 0,00 | 0,01% | 11,11027 | 11,11027 | 11,09799 | 0 |
| 04 Mar 2024 | 11,09722 | 0,04 | 0,32% | 11,05647 | 11,09722 | 11,05473 | 0 |
| 03 Mar 2024 | 11,06164 | 0,00 | 0,00% | 11,06164 | 11,06164 | 11,06164 | 0 |
| 02 Mar 2024 | 11,06164 | 0,00 | 0,03% | 11,06164 | 11,06164 | 11,06164 | 0 |
| 01 Mar 2024 | 11,0588 | -0,01 | -0,11% | 11,0685 | 11,0685 | 11,0588 | 0 |
| 29 Fev 2024 | 11,07127 | 0,02 | 0,19% | 11,06312 | 11,07127 | 11,06312 | 0 |
| 28 Fev 2024 | 11,05027 | -0,05 | -0,48% | 11,11001 | 11,11001 | 11,05027 | 0 |
| 27 Fev 2024 | 11,10325 | 0,00 | -0,03% | 11,0956 | 11,10325 | 11,0956 | 0 |
| 26 Fev 2024 | 11,10617 | 0,01 | 0,07% | 11,09056 | 11,10617 | 11,09056 | 0 |
| 25 Fev 2024 | 11,09823 | 0,00 | 0,00% | 11,09823 | 11,09823 | 11,09823 | 0 |
| 24 Fev 2024 | 11,09823 | 0,00 | 0,00% | 11,09823 | 11,09823 | 11,09823 | 0 |
| 23 Fev 2024 | 11,09823 | 0,00 | 0,03% | 11,1104 | 11,1104 | 11,09823 | 0 |
| 22 Fev 2024 | 11,09541 | 0,06 | 0,50% | 11,0314 | 11,09541 | 11,0314 | 0 |
| 21 Fev 2024 | 11,04016 | 0,02 | 0,15% | 11,03584 | 11,04016 | 11,03584 | 0 |
| 20 Fev 2024 | 11,02368 | -0,01 | -0,11% | 11,02286 | 11,02368 | 11,02286 | 0 |
| 19 Fev 2024 | 11,03595 | 0,01 | 0,09% | 11,03364 | 11,03595 | 11,03364 | 0 |
| 18 Fev 2024 | 11,0259 | 0,00 | 0,00% | 11,0259 | 11,0259 | 11,0259 | 0 |
| 17 Fev 2024 | 11,0259 | 0,00 | 0,04% | 11,0259 | 11,0259 | 11,02119 | 0 |
