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 GBPUGX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 4.736,0802 | -1,13 | -0,02% | 4.736,0802 | 4.737,2093 | 4.736,0802 | 0 |
| 11 Mai 2024 | 4.737,2093 | 0,66 | 0,01% | 4.737,2093 | 4.737,2093 | 4.736,5483 | 0 |
| 10 Mai 2024 | 4.736,5483 | 26,54 | 0,56% | 4.713,5896 | 4.736,5483 | 4.713,5896 | 0 |
| 09 Mai 2024 | 4.710,006 | -13,04 | -0,28% | 4.723,7045 | 4.723,7045 | 4.710,006 | 0 |
| 08 Mai 2024 | 4.723,0456 | 0,58 | 0,01% | 4.713,241 | 4.723,0456 | 4.713,241 | 0 |
| 07 Mai 2024 | 4.722,4649 | -18,65 | -0,39% | 4.736,9372 | 4.736,9372 | 4.722,4649 | 0 |
| 06 Mai 2024 | 4.741,1126 | 3,35 | 0,07% | 4.738,3144 | 4.741,1126 | 4.737,4861 | 0 |
| 05 Mai 2024 | 4.737,7622 | -13,57 | -0,29% | 4.737,7622 | 4.751,3295 | 4.737,7622 | 0 |
| 04 Mai 2024 | 4.751,3295 | 2,25 | 0,05% | 4.751,3295 | 4.751,3295 | 4.751,3295 | 0 |
| 03 Mai 2024 | 4.749,0814 | -5,39 | -0,11% | 4.753,8894 | 4.753,8894 | 4.749,0814 | 0 |
| 02 Mai 2024 | 4.754,473 | 0,78 | 0,02% | 4.752,6327 | 4.754,473 | 4.752,6327 | 0 |
| 01 Mai 2024 | 4.753,6889 | -30,69 | -0,64% | 4.789,7599 | 4.787,4332 | 4.753,6889 | 0 |
| 30 Abr 2024 | 4.784,381 | 3,27 | 0,07% | 4.791,2541 | 4.791,2541 | 4.784,381 | 0 |
| 29 Abr 2024 | 4.781,1139 | 6,04 | 0,13% | 4.781,7983 | 4.781,8262 | 4.781,1139 | 0 |
| 27 Abr 2024 | 4.775,0743 | 0,00 | 0,00% | 4.775,0743 | 4.775,0743 | 4.775,0743 | 0 |
| 26 Abr 2024 | 4.775,0743 | 0,00 | 0,00% | 4.775,0743 | 4.775,0743 | 4.775,0743 | 0 |
| 26 Abr 2024 | 4.775,0743 | 9,78 | 0,21% | 4.762,9871 | 4.775,0743 | 4.762,9871 | 0 |
| 25 Abr 2024 | 4.765,2924 | 22,76 | 0,48% | 4.744,6339 | 4.765,2924 | 4.744,6339 | 0 |
| 24 Abr 2024 | 4.742,5355 | 25,38 | 0,54% | 4.730,0795 | 4.742,5355 | 4.730,0795 | 0 |
| 23 Abr 2024 | 4.717,1562 | 15,05 | 0,32% | 4.709,496 | 4.717,1562 | 4.709,496 | 0 |
| 22 Abr 2024 | 4.702,1109 | -11,71 | -0,25% | 4.711,7712 | 4.711,7712 | 4.702,1109 | 0 |
| 21 Abr 2024 | 4.713,8242 | -24,55 | -0,52% | 4.738,3788 | 4.738,3788 | 4.713,8242 | 0 |
| 20 Abr 2024 | 4.738,3788 | 0,06 | 0,00% | 4.738,3788 | 4.738,3788 | 4.738,3235 | 0 |
| 19 Abr 2024 | 4.738,3235 | -15,76 | -0,33% | 4.750,8629 | 4.750,8629 | 4.738,3235 | 0 |
| 18 Abr 2024 | 4.754,0839 | 3,08 | 0,06% | 4.737,3673 | 4.754,0839 | 4.737,3673 | 0 |
| 17 Abr 2024 | 4.751,008 | -21,49 | -0,45% | 4.768,0894 | 4.768,0894 | 4.751,008 | 0 |
| 16 Abr 2024 | 4.772,501 | 22,42 | 0,47% | 4.748,4626 | 4.772,501 | 4.748,4626 | 0 |
| 15 Abr 2024 | 4.750,0761 | 10,09 | 0,21% | 4.733,8316 | 4.750,0761 | 4.733,8039 | 0 |
| 14 Abr 2024 | 4.739,9859 | 2,91 | 0,06% | 4.739,9859 | 4.739,9859 | 4.739,9859 | 0 |
| 13 Abr 2024 | 4.737,073 | 0,00 | 0,00% | 4.737,073 | 4.737,073 | 4.737,073 | 0 |
| 12 Abr 2024 | 4.737,073 | -40,16 | -0,84% | 4.784,9242 | 4.784,9242 | 4.737,073 | 0 |
| 11 Abr 2024 | 4.777,2356 | -32,54 | -0,68% | 4.802,5022 | 4.802,5022 | 4.777,2356 | 0 |
| 10 Abr 2024 | 4.809,7714 | -2,24 | -0,05% | 4.813,3274 | 4.813,3274 | 4.809,7714 | 0 |
| 09 Abr 2024 | 4.812,0072 | -6,50 | -0,13% | 4.818,7295 | 4.818,7295 | 4.812,0072 | 0 |
| 08 Abr 2024 | 4.818,5049 | -17,98 | -0,37% | 4.838,2304 | 4.838,2304 | 4.818,5049 | 0 |
| 07 Abr 2024 | 4.836,4832 | 0,42 | 0,01% | 4.836,4832 | 4.836,4832 | 4.836,0608 | 0 |
| 06 Abr 2024 | 4.836,0608 | -4,09 | -0,08% | 4.836,0608 | 4.840,148 | 4.836,0608 | 0 |
| 05 Abr 2024 | 4.840,148 | -34,18 | -0,70% | 4.878,3332 | 4.878,3332 | 4.840,148 | 0 |
| 04 Abr 2024 | 4.874,3247 | 8,26 | 0,17% | 4.865,8961 | 4.874,3247 | 4.865,8961 | 0 |
| 03 Abr 2024 | 4.866,0664 | -9,87 | -0,20% | 4.867,3987 | 4.867,3987 | 4.866,0664 | 0 |
| 02 Abr 2024 | 4.875,9378 | -34,70 | -0,71% | 4.874,5125 | 4.910,6332 | 4.874,5125 | 0 |
| 01 Abr 2024 | 4.910,6332 | 6,80 | 0,14% | 4.910,6332 | 4.910,6332 | 4.910,6332 | 0 |
| 31 Mar 2024 | 4.903,8292 | 0,00 | 0,00% | 4.903,8292 | 4.903,8292 | 4.903,8292 | 0 |
| 30 Mar 2024 | 4.903,8292 | -2,29 | -0,05% | 4.903,8292 | 4.906,1238 | 4.903,8292 | 0 |
| 29 Mar 2024 | 4.906,1238 | 10,87 | 0,22% | 4.901,5932 | 4.906,1238 | 4.900,1581 | 0 |
| 28 Mar 2024 | 4.895,2562 | -6,51 | -0,13% | 4.906,6006 | 4.906,6006 | 4.895,2562 | 0 |
| 27 Mar 2024 | 4.901,7664 | -6,29 | -0,13% | 4.909,6917 | 4.907,4322 | 4.901,7664 | 0 |
| 26 Mar 2024 | 4.908,0612 | -14,74 | -0,30% | 4.918,979 | 4.918,979 | 4.908,0612 | 0 |
| 25 Mar 2024 | 4.922,7968 | 13,54 | 0,28% | 4.920,795 | 4.922,7968 | 4.920,1065 | 0 |
| 24 Mar 2024 | 4.909,2601 | -4,80 | -0,10% | 4.909,2601 | 4.909,2601 | 4.909,2601 | 0 |
| 23 Mar 2024 | 4.914,0621 | 0,00 | 0,00% | 4.914,0621 | 4.914,0621 | 4.914,0621 | 0 |
| 22 Mar 2024 | 4.914,0621 | -34,82 | -0,70% | 4.914,0621 | 4.948,8821 | 4.914,0621 | 0 |
| 21 Mar 2024 | 4.948,8821 | 31,30 | 0,64% | 4.916,7475 | 4.948,8821 | 4.917,4092 | 0 |
| 20 Mar 2024 | 4.917,5819 | -8,15 | -0,17% | 4.927,7805 | 4.927,7805 | 4.917,5819 | 0 |
| 19 Mar 2024 | 4.925,7337 | -34,37 | -0,69% | 4.957,1689 | 4.957,1689 | 4.925,7337 | 0 |
| 18 Mar 2024 | 4.960,1002 | 12,12 | 0,25% | 4.946,4716 | 4.960,1002 | 4.946,4716 | 0 |
| 17 Mar 2024 | 4.947,976 | -4,90 | -0,10% | 4.952,8716 | 4.952,8716 | 4.947,976 | 0 |
| 16 Mar 2024 | 4.952,8716 | 1,16 | 0,02% | 4.952,8716 | 4.952,8716 | 4.951,712 | 0 |
| 15 Mar 2024 | 4.951,712 | -23,42 | -0,47% | 4.976,8484 | 4.977,81 | 4.951,712 | 0 |
| 14 Mar 2024 | 4.975,1301 | -11,62 | -0,23% | 4.975,1301 | 4.986,7491 | 4.975,1301 | 0 |
| 13 Mar 2024 | 4.986,7491 | 10,27 | 0,21% | 4.980,7643 | 4.987,0117 | 4.980,7643 | 0 |
| 12 Mar 2024 | 4.976,4807 | -39,66 | -0,79% | 5.009,6723 | 5.008,5566 | 4.976,4807 | 0 |
| 11 Mar 2024 | 5.016,1413 | 4,37 | 0,09% | 5.017,302 | 5.017,302 | 5.016,1413 | 0 |
| 10 Mar 2024 | 5.011,7665 | 0,00 | 0,00% | 5.011,7665 | 5.011,7665 | 5.011,7665 | 0 |
| 09 Mar 2024 | 5.011,7665 | 0,00 | 0,00% | 5.011,7665 | 5.011,7665 | 5.011,7665 | 0 |
| 08 Mar 2024 | 5.011,7665 | 34,87 | 0,70% | 4.977,0393 | 5.011,7665 | 4.977,0393 | 0 |
| 07 Mar 2024 | 4.976,8938 | -5,06 | -0,10% | 4.973,9213 | 4.976,8938 | 4.973,9213 | 0 |
| 06 Mar 2024 | 4.981,9524 | 16,32 | 0,33% | 4.972,3174 | 4.981,9524 | 4.972,3174 | 0 |
| 05 Mar 2024 | 4.965,6333 | -6,45 | -0,13% | 4.976,9046 | 4.976,9046 | 4.965,6333 | 0 |
| 04 Mar 2024 | 4.972,0787 | 24,37 | 0,49% | 4.944,6442 | 4.972,0787 | 4.944,6442 | 0 |
| 03 Mar 2024 | 4.947,7066 | 0,00 | 0,00% | 4.947,7066 | 4.947,7066 | 4.947,7066 | 0 |
| 02 Mar 2024 | 4.947,7066 | 1,13 | 0,02% | 4.947,7066 | 4.947,7066 | 4.947,7066 | 0 |
| 01 Mar 2024 | 4.946,5795 | -22,65 | -0,46% | 4.967,9795 | 4.967,9795 | 4.946,5795 | 0 |
| 29 Fev 2024 | 4.969,2269 | -6,54 | -0,13% | 4.980,7712 | 4.980,7712 | 4.969,2269 | 0 |
| 28 Fev 2024 | 4.975,7692 | -13,45 | -0,27% | 4.992,4861 | 4.992,4861 | 4.975,7692 | 0 |
| 27 Fev 2024 | 4.989,2186 | -26,07 | -0,52% | 5.010,897 | 5.010,897 | 4.989,2186 | 0 |
| 26 Fev 2024 | 5.015,2926 | 24,96 | 0,50% | 5.015,2926 | 5.015,2926 | 4.989,751 | 0 |
| 25 Fev 2024 | 4.990,3356 | 0,00 | 0,00% | 4.990,3356 | 4.990,3356 | 4.990,3356 | 0 |
| 24 Fev 2024 | 4.990,3356 | 0,00 | 0,00% | 4.990,3356 | 4.990,3356 | 4.990,3356 | 0 |
| 23 Fev 2024 | 4.990,3356 | 54,80 | 1,11% | 4.942,372 | 4.990,3356 | 4.942,372 | 0 |
| 22 Fev 2024 | 4.935,532 | 23,31 | 0,47% | 4.908,09 | 4.935,532 | 4.908,09 | 0 |
| 21 Fev 2024 | 4.912,2191 | 19,86 | 0,41% | 4.897,1058 | 4.912,2191 | 4.897,1058 | 0 |
| 20 Fev 2024 | 4.892,3633 | 1,76 | 0,04% | 4.885,0054 | 4.892,3633 | 4.885,0054 | 0 |
| 19 Fev 2024 | 4.890,6079 | 9,57 | 0,20% | 4.884,4691 | 4.890,6079 | 4.884,4691 | 0 |
| 18 Fev 2024 | 4.881,0428 | 0,00 | 0,00% | 4.881,0428 | 4.881,0428 | 4.881,0428 | 0 |
| 17 Fev 2024 | 4.881,0428 | 2,17 | 0,04% | 4.881,0428 | 4.881,0428 | 4.878,8753 | 0 |
| 16 Fev 2024 | 4.878,8753 | 25,22 | 0,52% | 4.857,4853 | 4.878,8753 | 4.857,4853 | 0 |
| 15 Fev 2024 | 4.853,6542 | -5,75 | -0,12% | 4.853,6542 | 4.859,401 | 4.853,6542 | 0 |
| 14 Fev 2024 | 4.859,401 | -36,85 | -0,75% | 4.899,1591 | 4.899,1591 | 4.859,401 | 0 |
| 13 Fev 2024 | 4.896,2514 | 26,54 | 0,55% | 4.873,9604 | 4.896,2514 | 4.873,9604 | 0 |
