Cotações Históricas GBPTRY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 40,40405 | -0,13 | -0,33% | 40,53902 | 40,62186 | 40,30468 | 0 |
11 Mai 2024 | 40,53902 | -0,02 | -0,04% | 40,55507 | 40,58291 | 40,43593 | 0 |
10 Mai 2024 | 40,55507 | 0,11 | 0,28% | 40,47657 | 40,62068 | 40,26678 | 0 |
09 Mai 2024 | 40,44122 | 0,02 | 0,04% | 40,38478 | 40,52372 | 40,09617 | 0 |
08 Mai 2024 | 40,42354 | 0,09 | 0,22% | 40,3372 | 40,57296 | 40,21522 | 0 |
07 Mai 2024 | 40,33335 | -0,21 | -0,52% | 40,55033 | 40,5986 | 40,31852 | 0 |
06 Mai 2024 | 40,545 | 0,03 | 0,07% | 40,52675 | 40,74986 | 40,48115 | 0 |
05 Mai 2024 | 40,5175 | -0,05 | -0,12% | 40,56664 | 40,64093 | 40,15647 | 0 |
04 Mai 2024 | 40,56664 | 0,00 | 0,00% | 40,56519 | 40,69429 | 40,56664 | 0 |
03 Mai 2024 | 40,56519 | -0,07 | -0,18% | 40,63865 | 40,88201 | 40,46191 | 0 |
02 Mai 2024 | 40,63881 | 0,17 | 0,41% | 40,46142 | 40,78575 | 40,35671 | 0 |
01 Mai 2024 | 40,47279 | -0,01 | -0,03% | 40,48331 | 40,78272 | 40,39958 | 0 |
30 Abr 2024 | 40,4849 | -0,26 | -0,64% | 40,74121 | 40,77162 | 40,42665 | 0 |
29 Abr 2024 | 40,74472 | 0,04 | 0,11% | 40,70752 | 40,96362 | 39,98929 | 0 |
28 Abr 2024 | 40,70119 | 0,14 | 0,35% | 40,56045 | 40,78205 | 40,54164 | 0 |
27 Abr 2024 | 40,56045 | -0,03 | -0,07% | 40,58846 | 40,7195 | 40,54164 | 0 |
26 Abr 2024 | 40,58846 | -0,11 | -0,28% | 40,70204 | 40,90623 | 40,41299 | 0 |
25 Abr 2024 | 40,7028 | 0,12 | 0,29% | 40,58312 | 40,89425 | 40,5279 | 0 |
24 Abr 2024 | 40,58578 | 0,05 | 0,12% | 40,54857 | 40,72159 | 40,37238 | 0 |
23 Abr 2024 | 40,53884 | 0,32 | 0,81% | 40,21669 | 40,6246 | 40,14094 | 0 |
22 Abr 2024 | 40,21459 | -0,01 | -0,04% | 40,37715 | 40,40633 | 39,96478 | 0 |
21 Abr 2024 | 40,22939 | 0,00 | 0,00% | 40,22939 | 40,22939 | 40,22939 | 0 |
20 Abr 2024 | 40,22939 | 0,00 | 0,00% | 40,22939 | 40,22939 | 40,22939 | 0 |
19 Abr 2024 | 40,22939 | -0,27 | -0,67% | 40,49784 | 40,80305 | 39,95913 | 0 |
18 Abr 2024 | 40,50223 | 0,06 | 0,14% | 40,6253 | 40,7499 | 40,41756 | 0 |
17 Abr 2024 | 40,4442 | 0,03 | 0,07% | 40,41641 | 40,65795 | 40,33363 | 0 |
16 Abr 2024 | 40,41416 | 0,05 | 0,13% | 40,36992 | 40,58831 | 40,25913 | 0 |
15 Abr 2024 | 40,36325 | 0,08 | 0,20% | 40,38032 | 40,54906 | 40,24908 | 0 |
14 Abr 2024 | 40,28104 | 0,00 | 0,00% | 40,28104 | 40,28104 | 40,28104 | 0 |
13 Abr 2024 | 40,28104 | 0,00 | 0,00% | 40,28104 | 40,28104 | 40,28104 | 0 |
12 Abr 2024 | 40,28104 | -0,46 | -1,14% | 40,80695 | 40,60532 | 40,10845 | 0 |
11 Abr 2024 | 40,74427 | 0,26 | 0,65% | 40,47313 | 40,99248 | 40,35745 | 0 |
10 Abr 2024 | 40,48027 | -0,39 | -0,96% | 40,87448 | 40,99409 | 40,42124 | 0 |
09 Abr 2024 | 40,8736 | 0,17 | 0,41% | 40,72182 | 40,97775 | 40,643 | 0 |
08 Abr 2024 | 40,705 | 0,28 | 0,70% | 40,40819 | 40,83938 | 40,34122 | 0 |
07 Abr 2024 | 40,42069 | -0,04 | -0,11% | 40,46482 | 40,82904 | 40,39584 | 0 |
06 Abr 2024 | 40,46482 | -0,03 | -0,06% | 40,49047 | 40,49047 | 40,46482 | 0 |
05 Abr 2024 | 40,49047 | 0,08 | 0,21% | 40,40269 | 40,5787 | 40,17345 | 0 |
04 Abr 2024 | 40,40579 | -0,02 | -0,05% | 40,42478 | 40,6398 | 40,28927 | 0 |
03 Abr 2024 | 40,4251 | 0,09 | 0,23% | 40,34788 | 40,54991 | 40,13469 | 0 |
02 Abr 2024 | 40,33092 | -0,25 | -0,62% | 40,47595 | 40,61151 | 40,15868 | 0 |
01 Abr 2024 | 40,5809 | -0,40 | -0,97% | 40,98076 | 41,02485 | 40,01767 | 0 |
31 Mar 2024 | 40,97788 | -0,15 | -0,35% | 41,1235 | 41,33667 | 40,87397 | 0 |
30 Mar 2024 | 41,1235 | 0,01 | 0,03% | 41,11205 | 41,1235 | 40,83134 | 0 |
29 Mar 2024 | 41,11205 | 0,01 | 0,02% | 41,09157 | 41,19737 | 40,70421 | 0 |
28 Mar 2024 | 41,1027 | 0,34 | 0,84% | 40,76054 | 41,19226 | 40,68704 | 0 |
27 Mar 2024 | 40,75962 | 0,08 | 0,19% | 40,6793 | 41,04025 | 40,62876 | 0 |
26 Mar 2024 | 40,68132 | 0,02 | 0,06% | 40,6951 | 40,93511 | 40,61221 | 0 |
25 Mar 2024 | 40,65646 | 0,14 | 0,36% | 40,51132 | 40,77789 | 40,27705 | 0 |
24 Mar 2024 | 40,51233 | 0,17 | 0,43% | 40,33856 | 40,59268 | 40,28039 | 0 |
23 Mar 2024 | 40,33941 | 0,00 | 0,00% | 40,33941 | 40,33941 | 40,33941 | 0 |
22 Mar 2024 | 40,33941 | -0,37 | -0,91% | 40,70973 | 40,70685 | 40,1786 | 0 |
21 Mar 2024 | 40,7101 | -0,78 | -1,87% | 41,48771 | 41,65432 | 40,31325 | 0 |
20 Mar 2024 | 41,48681 | 0,29 | 0,70% | 41,20012 | 41,61975 | 40,93548 | 0 |
19 Mar 2024 | 41,19856 | 0,04 | 0,10% | 41,21088 | 41,60315 | 40,9593 | 0 |
18 Mar 2024 | 41,15919 | 0,36 | 0,89% | 41,16245 | 41,39993 | 41,07651 | 0 |
17 Mar 2024 | 40,79623 | 0,00 | 0,00% | 40,79623 | 40,79623 | 40,79623 | 0 |
16 Mar 2024 | 40,79623 | 0,00 | 0,00% | 40,79623 | 40,79623 | 40,79623 | 0 |
15 Mar 2024 | 40,79623 | -0,29 | -0,72% | 41,04776 | 41,53122 | 40,79623 | 0 |
14 Mar 2024 | 41,09119 | -0,04 | -0,09% | 41,12664 | 41,3453 | 40,84867 | 0 |
13 Mar 2024 | 41,12743 | 0,07 | 0,17% | 41,28192 | 42,11854 | 40,46767 | 0 |
12 Mar 2024 | 41,05792 | -0,02 | -0,04% | 41,07316 | 41,57462 | 40,84285 | 0 |
11 Mar 2024 | 41,07632 | -0,08 | -0,19% | 41,14908 | 41,35163 | 40,94334 | 0 |
10 Mar 2024 | 41,156 | 0,08 | 0,21% | 41,07132 | 41,2476 | 41,07132 | 0 |
09 Mar 2024 | 41,07132 | 0,06 | 0,14% | 41,01297 | 41,07132 | 40,99806 | 0 |
08 Mar 2024 | 41,01297 | 0,09 | 0,22% | 40,92825 | 41,26761 | 40,86347 | 0 |
07 Mar 2024 | 40,92478 | 0,42 | 1,05% | 40,49762 | 41,02025 | 40,51645 | 0 |
06 Mar 2024 | 40,50081 | 0,22 | 0,55% | 40,28655 | 40,75613 | 40,27583 | 0 |
05 Mar 2024 | 40,28006 | 0,15 | 0,39% | 40,0673 | 40,41784 | 40,02638 | 0 |
04 Mar 2024 | 40,12515 | 0,44 | 1,11% | 39,77156 | 40,21925 | 39,75409 | 0 |
03 Mar 2024 | 39,68605 | 0,00 | 0,00% | 39,68605 | 39,68605 | 39,68605 | 0 |
02 Mar 2024 | 39,68605 | 0,00 | 0,00% | 39,68605 | 39,68605 | 39,68605 | 0 |
01 Mar 2024 | 39,68605 | 0,17 | 0,44% | 39,5192 | 39,77978 | 39,41583 | 0 |
29 Fev 2024 | 39,51352 | -0,01 | -0,03% | 39,53531 | 39,7277 | 39,37705 | 0 |
28 Fev 2024 | 39,5264 | 0,02 | 0,06% | 39,50096 | 39,76939 | 39,3579 | 0 |
27 Fev 2024 | 39,50292 | 0,01 | 0,02% | 39,49226 | 39,81565 | 39,42628 | 0 |
26 Fev 2024 | 39,49465 | 0,08 | 0,22% | 39,40369 | 39,7853 | 39,37629 | 0 |
25 Fev 2024 | 39,40974 | 0,37 | 0,96% | 39,0363 | 39,5112 | 39,0363 | 0 |
24 Fev 2024 | 39,0363 | -0,01 | -0,02% | 39,0423 | 39,42489 | 39,0363 | 0 |
23 Fev 2024 | 39,0423 | -0,32 | -0,80% | 39,35362 | 39,53075 | 38,49769 | 0 |
22 Fev 2024 | 39,35823 | 0,16 | 0,40% | 39,20983 | 39,55768 | 38,40314 | 0 |
21 Fev 2024 | 39,20251 | 0,13 | 0,34% | 39,03081 | 39,4097 | 39,01393 | 0 |
20 Fev 2024 | 39,07025 | 0,22 | 0,56% | 38,86102 | 39,20225 | 38,80921 | 0 |
19 Fev 2024 | 38,85345 | -0,04 | -0,10% | 38,89554 | 39,02243 | 38,12872 | 0 |
18 Fev 2024 | 38,89407 | 0,02 | 0,06% | 38,86852 | 38,9812 | 38,49446 | 0 |
17 Fev 2024 | 38,87197 | 0,00 | 0,00% | 38,87197 | 38,87197 | 38,87197 | 0 |
16 Fev 2024 | 38,87197 | 0,05 | 0,14% | 38,81925 | 38,93297 | 38,68974 | 0 |
15 Fev 2024 | 38,81729 | 0,17 | 0,43% | 38,65632 | 38,93732 | 38,02624 | 0 |
14 Fev 2024 | 38,65145 | -0,04 | -0,10% | 38,68895 | 38,92116 | 38,52334 | 0 |
13 Fev 2024 | 38,68822 | -0,10 | -0,25% | 38,7905 | 39,00102 | 38,07711 | 0 |