Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas GBPUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1,24362 | 0,00 | -0,14% | 1,24537 | 1,2485 | 1,243 | 0 |
| 17 Abr 2024 | 1,24535 | 0,00 | 0,19% | 1,24313 | 1,24823 | 1,2417 | 0 |
| 16 Abr 2024 | 1,24299 | 0,00 | -0,14% | 1,24463 | 1,24721 | 1,2405 | 0 |
| 15 Abr 2024 | 1,2447 | 0,00 | -0,12% | 1,24607 | 1,25 | 1,2435 | 0 |
| 14 Abr 2024 | 1,24615 | 0,00 | 0,04% | 1,2457 | 1,24632 | 1,24413 | 0 |
| 13 Abr 2024 | 1,2457 | 0,00 | 0,00% | 1,2457 | 1,2457 | 1,2457 | 0 |
| 12 Abr 2024 | 1,2457 | -0,01 | -0,78% | 1,25542 | 1,2546 | 1,24265 | 0 |
| 11 Abr 2024 | 1,25544 | 0,00 | 0,14% | 1,25355 | 1,25789 | 1,251 | 0 |
| 10 Abr 2024 | 1,25365 | -0,01 | -1,11% | 1,2676 | 1,2709 | 1,2519 | 0 |
| 09 Abr 2024 | 1,26771 | 0,00 | 0,16% | 1,26575 | 1,271 | 1,26488 | 0 |
| 08 Abr 2024 | 1,26573 | 0,00 | 0,26% | 1,26241 | 1,2665 | 1,2613 | 0 |
| 07 Abr 2024 | 1,2624 | 0,00 | -0,11% | 1,2638 | 1,2638 | 1,26211 | 0 |
| 06 Abr 2024 | 1,2638 | 0,00 | 0,00% | 1,2638 | 1,2638 | 1,2638 | 0 |
| 05 Abr 2024 | 1,2638 | 0,00 | -0,03% | 1,26393 | 1,26505 | 1,25743 | 0 |
| 04 Abr 2024 | 1,2642 | 0,00 | -0,08% | 1,26513 | 1,26836 | 1,2635 | 0 |
| 03 Abr 2024 | 1,26522 | 0,01 | 0,60% | 1,25756 | 1,2657 | 1,25623 | 0 |
| 02 Abr 2024 | 1,25767 | 0,00 | 0,24% | 1,25455 | 1,25821 | 1,2539 | 0 |
| 01 Abr 2024 | 1,25464 | -0,01 | -0,70% | 1,26375 | 1,2636 | 1,2539 | 0 |
| 31 Mar 2024 | 1,2635 | 0,00 | 0,07% | 1,2626 | 1,26429 | 1,2625 | 0 |
| 30 Mar 2024 | 1,2626 | 0,00 | 0,00% | 1,2626 | 1,2626 | 1,26235 | 0 |
| 29 Mar 2024 | 1,2626 | 0,00 | 0,01% | 1,26215 | 1,2647 | 1,261 | 0 |
| 28 Mar 2024 | 1,26249 | 0,00 | 0,07% | 1,2618 | 1,26546 | 1,2585 | 0 |
| 27 Mar 2024 | 1,26166 | 0,00 | -0,09% | 1,26274 | 1,2642 | 1,2605 | 0 |
| 26 Mar 2024 | 1,2628 | 0,00 | -0,07% | 1,26363 | 1,2669 | 1,2622 | 0 |
| 25 Mar 2024 | 1,26372 | 0,00 | 0,31% | 1,25976 | 1,2653 | 1,2594 | 0 |
| 24 Mar 2024 | 1,25982 | 0,00 | -0,02% | 1,2601 | 1,26019 | 1,2593 | 0 |
| 23 Mar 2024 | 1,2601 | 0,00 | 0,00% | 1,2601 | 1,2601 | 1,2601 | 0 |
| 22 Mar 2024 | 1,2601 | -0,01 | -0,47% | 1,26605 | 1,2646 | 1,2575 | 0 |
| 21 Mar 2024 | 1,26606 | -0,01 | -1,07% | 1,27966 | 1,2804 | 1,2649 | 0 |
| 20 Mar 2024 | 1,27979 | 0,01 | 0,62% | 1,27189 | 1,2799 | 1,2684 | 0 |
| 19 Mar 2024 | 1,2719 | 0,00 | -0,06% | 1,27269 | 1,27333 | 1,2667 | 0 |
| 18 Mar 2024 | 1,27264 | 0,00 | -0,04% | 1,27313 | 1,27473 | 1,2718 | 0 |
| 17 Mar 2024 | 1,27309 | 0,00 | 0,00% | 1,2731 | 1,27392 | 1,27295 | 0 |
| 16 Mar 2024 | 1,2731 | 0,00 | 0,00% | 1,2731 | 1,2731 | 1,2731 | 0 |
| 15 Mar 2024 | 1,2731 | 0,00 | -0,11% | 1,27467 | 1,276 | 1,27185 | 0 |
| 14 Mar 2024 | 1,27453 | -0,01 | -0,44% | 1,28013 | 1,28233 | 1,27303 | 0 |
| 13 Mar 2024 | 1,28015 | 0,00 | 0,04% | 1,27953 | 1,2812 | 1,2774 | 0 |
| 12 Mar 2024 | 1,27961 | 0,00 | -0,18% | 1,28182 | 1,2824 | 1,27463 | 0 |
| 11 Mar 2024 | 1,28194 | 0,00 | -0,30% | 1,28558 | 1,2859 | 1,2795 | 0 |
| 10 Mar 2024 | 1,2858 | 0,00 | 0,00% | 1,2858 | 1,2858 | 1,2858 | 0 |
| 09 Mar 2024 | 1,2858 | 0,00 | 0,00% | 1,2858 | 1,2858 | 1,2858 | 0 |
| 08 Mar 2024 | 1,2858 | 0,00 | 0,36% | 1,2814 | 1,28944 | 1,2801 | 0 |
| 07 Mar 2024 | 1,2812 | 0,01 | 0,61% | 1,27366 | 1,2814 | 1,2729 | 0 |
| 06 Mar 2024 | 1,27348 | 0,00 | 0,24% | 1,2704 | 1,2762 | 1,2701 | 0 |
| 05 Mar 2024 | 1,27047 | 0,00 | 0,12% | 1,26893 | 1,2735 | 1,2671 | 0 |
| 04 Mar 2024 | 1,269 | 0,00 | 0,24% | 1,26607 | 1,27066 | 1,266 | 0 |
| 03 Mar 2024 | 1,26599 | 0,00 | 0,02% | 1,2657 | 1,26625 | 1,26506 | 0 |
| 02 Mar 2024 | 1,2657 | 0,00 | 0,00% | 1,2657 | 1,2657 | 1,2657 | 0 |
| 01 Mar 2024 | 1,2657 | 0,00 | 0,25% | 1,2626 | 1,2665 | 1,25999 | 0 |
| 29 Fev 2024 | 1,26249 | 0,00 | -0,28% | 1,26617 | 1,26821 | 1,2612 | 0 |
| 28 Fev 2024 | 1,266 | 0,00 | -0,17% | 1,26811 | 1,2674 | 1,26213 | 0 |
| 27 Fev 2024 | 1,2681 | 0,00 | -0,03% | 1,26838 | 1,2698 | 1,2659 | 0 |
| 26 Fev 2024 | 1,26848 | 0,00 | 0,05% | 1,26708 | 1,27 | 1,2663 | 0 |
| 25 Fev 2024 | 1,2679 | 0,00 | 0,00% | 1,2679 | 1,2679 | 1,2679 | 0 |
| 24 Fev 2024 | 1,2679 | 0,00 | 0,00% | 1,2679 | 1,2679 | 1,2679 | 0 |
| 23 Fev 2024 | 1,2679 | 0,00 | 0,12% | 1,26617 | 1,27018 | 1,2648 | 0 |
| 22 Fev 2024 | 1,26632 | 0,00 | 0,20% | 1,26381 | 1,271 | 1,26115 | 0 |
| 21 Fev 2024 | 1,26373 | 0,00 | 0,09% | 1,2624 | 1,26421 | 1,2602 | 0 |
| 20 Fev 2024 | 1,26258 | 0,00 | 0,31% | 1,25882 | 1,2669 | 1,2579 | 0 |
| 19 Fev 2024 | 1,25869 | 0,00 | -0,19% | 1,26108 | 1,2631 | 1,2582 | 0 |
| 18 Fev 2024 | 1,26106 | 0,00 | 0,07% | 1,26015 | 1,26111 | 1,25996 | 0 |
| 17 Fev 2024 | 1,26015 | 0,00 | 0,00% | 1,26015 | 1,26015 | 1,26015 | 0 |
| 16 Fev 2024 | 1,26015 | 0,00 | 0,02% | 1,2599 | 1,26245 | 1,2551 | 0 |
| 15 Fev 2024 | 1,25995 | 0,00 | 0,26% | 1,25675 | 1,2612 | 1,25403 | 0 |
| 14 Fev 2024 | 1,25672 | 0,00 | -0,18% | 1,2591 | 1,2612 | 1,2535 | 0 |
| 13 Fev 2024 | 1,25899 | 0,00 | -0,29% | 1,26274 | 1,2684 | 1,2573 | 0 |
| 12 Fev 2024 | 1,2626 | 0,00 | -0,08% | 1,26367 | 1,26548 | 1,2606 | 0 |
| 11 Fev 2024 | 1,26366 | 0,00 | 0,06% | 1,2629 | 1,26373 | 1,26211 | 0 |
| 10 Fev 2024 | 1,2629 | 0,00 | 0,00% | 1,2629 | 1,2629 | 1,2629 | 0 |
| 09 Fev 2024 | 1,2629 | 0,00 | 0,07% | 1,26207 | 1,26425 | 1,2599 | 0 |
| 08 Fev 2024 | 1,26198 | 0,00 | -0,05% | 1,2626 | 1,2637 | 1,25715 | 0 |
| 07 Fev 2024 | 1,26266 | 0,00 | 0,18% | 1,26032 | 1,26427 | 1,2598 | 0 |
| 06 Fev 2024 | 1,2604 | 0,01 | 0,57% | 1,25339 | 1,2606 | 1,2536 | 0 |
| 05 Fev 2024 | 1,2533 | -0,01 | -0,72% | 1,26211 | 1,263 | 1,25182 | 0 |
| 04 Fev 2024 | 1,26242 | 0,00 | -0,07% | 1,2633 | 1,26394 | 1,26113 | 0 |
| 03 Fev 2024 | 1,2633 | 0,00 | 0,00% | 1,2633 | 1,2633 | 1,2633 | 0 |
| 02 Fev 2024 | 1,2633 | -0,01 | -0,88% | 1,27459 | 1,27725 | 1,26139 | 0 |
| 01 Fev 2024 | 1,27458 | 0,01 | 0,55% | 1,26793 | 1,27561 | 1,2625 | 0 |
| 31 Jan 2024 | 1,26767 | 0,00 | -0,14% | 1,26969 | 1,27507 | 1,2658 | 0 |
| 30 Jan 2024 | 1,2694 | 0,00 | -0,14% | 1,27152 | 1,2712 | 1,26399 | 0 |
| 29 Jan 2024 | 1,27124 | 0,00 | 0,01% | 1,26974 | 1,2719 | 1,26618 | 0 |
| 28 Jan 2024 | 1,2711 | 0,00 | 0,00% | 1,2711 | 1,2711 | 1,2711 | 0 |
| 27 Jan 2024 | 1,2711 | 0,00 | 0,00% | 1,2711 | 1,2711 | 1,2711 | 0 |
| 26 Jan 2024 | 1,2711 | 0,00 | 0,03% | 1,27062 | 1,2759 | 1,2675 | 0 |
| 25 Jan 2024 | 1,27075 | 0,00 | -0,09% | 1,2718 | 1,2745 | 1,26812 | 0 |
| 24 Jan 2024 | 1,27193 | 0,00 | 0,22% | 1,26918 | 1,2775 | 1,2695 | 0 |
| 23 Jan 2024 | 1,26912 | 0,00 | -0,12% | 1,27065 | 1,2748 | 1,2649 | 0 |
| 22 Jan 2024 | 1,27066 | 0,00 | 0,07% | 1,27006 | 1,2734 | 1,26865 | 0 |
| 21 Jan 2024 | 1,26981 | 0,00 | -0,05% | 1,2704 | 1,27089 | 1,26871 | 0 |
| 20 Jan 2024 | 1,2704 | 0,00 | 0,00% | 1,2704 | 1,2704 | 1,2704 | 0 |
