Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPSZL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 23,13199 | 0,03 | 0,15% | 23,10011 | 23,13199 | 23,10011 | 0 |
| 16 Mai 2024 | 23,09728 | -0,12 | -0,52% | 23,22851 | 23,22851 | 23,09728 | 0 |
| 15 Mai 2024 | 23,21796 | 0,11 | 0,48% | 23,12141 | 23,21796 | 23,12141 | 0 |
| 14 Mai 2024 | 23,10743 | 0,07 | 0,31% | 23,05356 | 23,10743 | 23,05906 | 0 |
| 13 Mai 2024 | 23,03493 | -0,01 | -0,03% | 23,0445 | 23,05174 | 23,03493 | 0 |
| 12 Mai 2024 | 23,04102 | -0,01 | -0,02% | 23,04102 | 23,04651 | 23,04102 | 0 |
| 11 Mai 2024 | 23,04651 | 0,01 | 0,03% | 23,04651 | 23,04651 | 23,03981 | 0 |
| 10 Mai 2024 | 23,03981 | -0,01 | -0,03% | 23,06357 | 23,06357 | 23,03981 | 0 |
| 09 Mai 2024 | 23,04697 | -0,19 | -0,82% | 23,24313 | 23,24313 | 23,04697 | 0 |
| 08 Mai 2024 | 23,23827 | 0,10 | 0,42% | 23,09611 | 23,23827 | 23,09611 | 0 |
| 07 Mai 2024 | 23,14171 | -0,03 | -0,12% | 23,14956 | 23,14956 | 23,14171 | 0 |
| 06 Mai 2024 | 23,16969 | -0,02 | -0,07% | 23,18959 | 23,18824 | 23,16969 | 0 |
| 05 Mai 2024 | 23,18648 | -0,07 | -0,29% | 23,18648 | 23,25288 | 23,18648 | 0 |
| 04 Mai 2024 | 23,25288 | 0,01 | 0,05% | 23,25288 | 23,25288 | 23,25288 | 0 |
| 03 Mai 2024 | 23,24201 | -0,09 | -0,40% | 23,33799 | 23,33799 | 23,24201 | 0 |
| 02 Mai 2024 | 23,33431 | 0,03 | 0,13% | 23,29917 | 23,33431 | 23,29917 | 0 |
| 01 Mai 2024 | 23,3038 | -0,14 | -0,60% | 23,46886 | 23,45897 | 23,3038 | 0 |
| 30 Abr 2024 | 23,44347 | -0,05 | -0,20% | 23,54051 | 23,54051 | 23,44347 | 0 |
| 29 Abr 2024 | 23,49124 | -0,13 | -0,53% | 23,64991 | 23,6506 | 23,49124 | 0 |
| 27 Abr 2024 | 23,61748 | 0,00 | 0,00% | 23,61748 | 23,61748 | 23,61748 | 0 |
| 26 Abr 2024 | 23,61748 | 0,00 | 0,00% | 23,61748 | 23,61748 | 23,61748 | 0 |
| 26 Abr 2024 | 23,61748 | -0,17 | -0,71% | 23,76878 | 23,76878 | 23,60261 | 0 |
| 25 Abr 2024 | 23,78528 | -0,06 | -0,24% | 23,85357 | 23,85357 | 23,78528 | 0 |
| 24 Abr 2024 | 23,84302 | 0,06 | 0,26% | 23,84644 | 23,84644 | 23,84302 | 0 |
| 23 Abr 2024 | 23,78129 | 0,25 | 1,08% | 23,562 | 23,78129 | 23,562 | 0 |
| 22 Abr 2024 | 23,52642 | -0,26 | -1,08% | 23,77228 | 23,77228 | 23,52642 | 0 |
| 21 Abr 2024 | 23,78291 | -0,12 | -0,52% | 23,9068 | 23,9068 | 23,78291 | 0 |
| 20 Abr 2024 | 23,9068 | 0,00 | 0,00% | 23,9068 | 23,9068 | 23,90652 | 0 |
| 19 Abr 2024 | 23,90652 | 0,14 | 0,58% | 23,75259 | 23,90652 | 23,75259 | 0 |
| 18 Abr 2024 | 23,76925 | 0,14 | 0,58% | 23,63081 | 23,76925 | 23,63081 | 0 |
| 17 Abr 2024 | 23,63316 | -0,09 | -0,37% | 23,70101 | 23,70101 | 23,63316 | 0 |
| 16 Abr 2024 | 23,72197 | 0,05 | 0,22% | 23,66232 | 23,72197 | 23,66232 | 0 |
| 15 Abr 2024 | 23,66995 | 0,23 | 0,97% | 23,41209 | 23,66995 | 23,41141 | 0 |
| 14 Abr 2024 | 23,44226 | 0,01 | 0,05% | 23,44226 | 23,44226 | 23,44226 | 0 |
| 13 Abr 2024 | 23,42991 | 0,00 | 0,00% | 23,42991 | 23,42991 | 23,42991 | 0 |
| 12 Abr 2024 | 23,42991 | -0,16 | -0,68% | 23,63001 | 23,63001 | 23,42991 | 0 |
| 11 Abr 2024 | 23,59052 | 0,08 | 0,36% | 23,47099 | 23,59052 | 23,47099 | 0 |
| 10 Abr 2024 | 23,50652 | 0,05 | 0,23% | 23,45943 | 23,50652 | 23,45943 | 0 |
| 09 Abr 2024 | 23,45341 | 0,03 | 0,13% | 23,42268 | 23,45341 | 23,42268 | 0 |
| 08 Abr 2024 | 23,422 | -0,05 | -0,21% | 23,47862 | 23,47862 | 23,422 | 0 |
| 07 Abr 2024 | 23,47069 | -0,03 | -0,11% | 23,47069 | 23,49765 | 23,47069 | 0 |
| 06 Abr 2024 | 23,49765 | 0,03 | 0,12% | 23,49765 | 23,49765 | 23,46864 | 0 |
| 05 Abr 2024 | 23,46864 | -0,09 | -0,36% | 23,57326 | 23,57326 | 23,46864 | 0 |
| 04 Abr 2024 | 23,55457 | -0,10 | -0,42% | 23,65496 | 23,65496 | 23,55457 | 0 |
| 03 Abr 2024 | 23,65441 | 0,01 | 0,04% | 23,60407 | 23,65441 | 23,60407 | 0 |
| 02 Abr 2024 | 23,6452 | -0,22 | -0,92% | 23,64022 | 23,86592 | 23,64022 | 0 |
| 01 Abr 2024 | 23,86592 | 0,03 | 0,13% | 23,86592 | 23,86592 | 23,86592 | 0 |
| 31 Mar 2024 | 23,83397 | 0,00 | 0,00% | 23,83397 | 23,83397 | 23,83397 | 0 |
| 30 Mar 2024 | 23,83397 | -0,01 | -0,05% | 23,83397 | 23,84512 | 23,83397 | 0 |
| 29 Mar 2024 | 23,84512 | -0,18 | -0,76% | 24,05857 | 24,05886 | 23,84512 | 0 |
| 28 Mar 2024 | 24,02803 | 0,14 | 0,61% | 23,90248 | 24,02803 | 23,90248 | 0 |
| 27 Mar 2024 | 23,88338 | -0,04 | -0,17% | 23,92868 | 23,92212 | 23,88338 | 0 |
| 26 Mar 2024 | 23,92477 | -0,04 | -0,16% | 23,94486 | 23,94486 | 23,92477 | 0 |
| 25 Mar 2024 | 23,96275 | 0,00 | 0,00% | 24,02076 | 24,02076 | 23,96275 | 0 |
| 24 Mar 2024 | 23,96347 | -0,02 | -0,09% | 23,96347 | 23,96347 | 23,96347 | 0 |
| 23 Mar 2024 | 23,98579 | 0,00 | 0,00% | 23,98579 | 23,98579 | 23,98579 | 0 |
| 22 Mar 2024 | 23,98579 | 0,08 | 0,35% | 23,86633 | 23,98579 | 23,86633 | 0 |
| 21 Mar 2024 | 23,90144 | -0,08 | -0,34% | 23,9795 | 23,98202 | 23,90144 | 0 |
| 20 Mar 2024 | 23,98259 | -0,10 | -0,42% | 24,09902 | 24,09902 | 23,98259 | 0 |
| 19 Mar 2024 | 24,08493 | 0,02 | 0,09% | 24,05491 | 24,08493 | 24,05491 | 0 |
| 18 Mar 2024 | 24,06335 | 0,29 | 1,23% | 23,7637 | 24,06603 | 23,7637 | 0 |
| 17 Mar 2024 | 23,77134 | -0,02 | -0,10% | 23,79486 | 23,79486 | 23,77134 | 0 |
| 16 Mar 2024 | 23,79486 | 0,00 | 0,01% | 23,79486 | 23,79486 | 23,79291 | 0 |
| 15 Mar 2024 | 23,79291 | -0,02 | -0,10% | 23,83029 | 23,83517 | 23,79291 | 0 |
| 14 Mar 2024 | 23,81677 | -0,05 | -0,21% | 23,84699 | 23,84699 | 23,81677 | 0 |
| 13 Mar 2024 | 23,8668 | 0,11 | 0,47% | 23,77576 | 23,8675 | 23,77576 | 0 |
| 12 Mar 2024 | 23,75461 | -0,27 | -1,13% | 23,99231 | 23,98303 | 23,75461 | 0 |
| 11 Mar 2024 | 24,02597 | 0,10 | 0,42% | 23,95131 | 24,02597 | 23,95131 | 0 |
| 10 Mar 2024 | 23,92474 | 0,00 | 0,00% | 23,92474 | 23,92474 | 23,92474 | 0 |
| 09 Mar 2024 | 23,92474 | 0,00 | 0,00% | 23,92474 | 23,92474 | 23,92474 | 0 |
| 08 Mar 2024 | 23,92474 | -0,02 | -0,09% | 23,94192 | 23,94192 | 23,92474 | 0 |
| 07 Mar 2024 | 23,94669 | -0,05 | -0,21% | 23,95715 | 23,95715 | 23,94599 | 0 |
| 06 Mar 2024 | 23,99696 | -0,06 | -0,23% | 24,08728 | 24,08728 | 23,99696 | 0 |
| 05 Mar 2024 | 24,05236 | -0,12 | -0,51% | 24,20656 | 24,20656 | 24,05236 | 0 |
| 04 Mar 2024 | 24,17616 | -0,06 | -0,23% | 24,21624 | 24,21624 | 24,17616 | 0 |
| 03 Mar 2024 | 24,23138 | 0,00 | 0,00% | 24,23138 | 24,23138 | 24,23138 | 0 |
| 02 Mar 2024 | 24,23138 | 0,01 | 0,03% | 24,23138 | 24,23138 | 24,23138 | 0 |
| 01 Mar 2024 | 24,22515 | -0,11 | -0,46% | 24,33141 | 24,33141 | 24,22515 | 0 |
| 29 Fev 2024 | 24,33596 | 0,01 | 0,05% | 24,34728 | 24,34728 | 24,33596 | 0 |
| 28 Fev 2024 | 24,32283 | 0,03 | 0,10% | 24,3195 | 24,35881 | 24,3195 | 0 |
| 27 Fev 2024 | 24,29748 | -0,18 | -0,72% | 24,45588 | 24,45588 | 24,29748 | 0 |
| 26 Fev 2024 | 24,4729 | 0,02 | 0,09% | 24,4343 | 24,4729 | 24,4343 | 0 |
| 25 Fev 2024 | 24,45147 | 0,00 | 0,00% | 24,45147 | 24,45147 | 24,45147 | 0 |
| 24 Fev 2024 | 24,45147 | 0,00 | 0,00% | 24,45147 | 24,45147 | 24,45147 | 0 |
| 23 Fev 2024 | 24,45147 | 0,41 | 1,70% | 24,08308 | 24,45147 | 24,08308 | 0 |
| 22 Fev 2024 | 24,04344 | 0,18 | 0,74% | 23,84669 | 24,04344 | 23,84669 | 0 |
| 21 Fev 2024 | 23,86703 | -0,08 | -0,35% | 23,9744 | 23,9744 | 23,86703 | 0 |
| 20 Fev 2024 | 23,95076 | 0,02 | 0,08% | 23,91158 | 23,95076 | 23,91158 | 0 |
| 19 Fev 2024 | 23,93214 | 0,14 | 0,60% | 23,80927 | 23,93214 | 23,80927 | 0 |
| 18 Fev 2024 | 23,78909 | 0,00 | 0,00% | 23,78909 | 23,78909 | 23,78909 | 0 |
| 17 Fev 2024 | 23,78909 | 0,01 | 0,04% | 23,78909 | 23,78909 | 23,77895 | 0 |
