Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPVES
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 47,18236 | -1,08 | -2,23% | 48,25191 | 47,94562 | 47,15415 | 0 |
| 21 Jul 2024 | 48,26002 | 1,03 | 2,19% | 47,22584 | 48,277 | 47,20593 | 0 |
| 20 Jul 2024 | 47,22584 | 0,00 | 0,00% | 47,22584 | 47,22584 | 47,22584 | 0 |
| 19 Jul 2024 | 47,22584 | -0,09 | -0,18% | 47,29156 | 47,27595 | 47,12199 | 0 |
| 18 Jul 2024 | 47,31147 | -0,16 | -0,33% | 47,47649 | 47,49197 | 47,22681 | 0 |
| 17 Jul 2024 | 47,46847 | 0,15 | 0,33% | 47,3177 | 47,55972 | 47,25723 | 0 |
| 16 Jul 2024 | 47,31354 | 0,03 | 0,07% | 47,27984 | 47,31937 | 47,1268 | 0 |
| 15 Jul 2024 | 47,28045 | 0,95 | 2,04% | 47,30361 | 47,52435 | 47,22845 | 0 |
| 14 Jul 2024 | 46,33321 | -1,01 | -2,14% | 46,33321 | 46,33321 | 46,33321 | 0 |
| 13 Jul 2024 | 47,34549 | 0,00 | 0,00% | 47,34549 | 47,34549 | 47,34549 | 0 |
| 12 Jul 2024 | 47,34549 | 0,19 | 0,41% | 47,13856 | 47,45116 | 47,07871 | 0 |
| 11 Jul 2024 | 47,15121 | 0,28 | 0,60% | 46,87651 | 47,22513 | 46,87965 | 0 |
| 10 Jul 2024 | 46,87078 | 0,24 | 0,53% | 46,62821 | 46,87681 | 46,5631 | 0 |
| 09 Jul 2024 | 46,6259 | 6,19 | 15,30% | 46,70494 | 46,76201 | 46,56732 | 0 |
| 08 Jul 2024 | 40,43963 | -5,69 | -12,34% | 46,28186 | 44,68412 | 40,32893 | 0 |
| 07 Jul 2024 | 46,13003 | -0,53 | -1,14% | 46,66 | 46,73413 | 46,12412 | 0 |
| 06 Jul 2024 | 46,66 | -0,05 | -0,11% | 46,70923 | 46,70923 | 46,66 | 0 |
| 05 Jul 2024 | 46,70923 | 0,20 | 0,42% | 46,51523 | 46,74046 | 46,54744 | 0 |
| 04 Jul 2024 | 46,51375 | 0,07 | 0,16% | 46,44541 | 46,56218 | 46,41346 | 0 |
| 03 Jul 2024 | 46,43966 | 0,23 | 0,49% | 46,21296 | 46,53235 | 46,17624 | 0 |
| 02 Jul 2024 | 46,21355 | 0,17 | 0,38% | 46,04212 | 46,23278 | 45,93238 | 0 |
| 01 Jul 2024 | 46,03941 | 0,00 | 0,00% | 46,03899 | 46,21214 | 45,98193 | 0 |
| 30 Jun 2024 | 46,03957 | -0,01 | -0,01% | 46,04552 | 46,10479 | 45,99411 | 0 |
| 29 Jun 2024 | 46,04552 | 0,00 | 0,00% | 46,04552 | 46,04552 | 46,04552 | 0 |
| 28 Jun 2024 | 46,04552 | 0,06 | 0,14% | 45,97928 | 46,04552 | 45,88957 | 0 |
| 27 Jun 2024 | 45,98103 | 0,12 | 0,26% | 45,85729 | 46,03983 | 45,8807 | 0 |
| 26 Jun 2024 | 45,86193 | -0,21 | -0,45% | 46,06203 | 46,08892 | 45,81785 | 0 |
| 25 Jun 2024 | 46,06846 | -0,01 | -0,01% | 46,07409 | 46,2446 | 46,03542 | 0 |
| 24 Jun 2024 | 46,07392 | 0,16 | 0,36% | 45,77868 | 46,12748 | 45,92203 | 0 |
| 23 Jun 2024 | 45,90937 | -0,05 | -0,11% | 45,96758 | 45,96758 | 45,89297 | 0 |
| 22 Jun 2024 | 45,9585 | 0,00 | 0,00% | 45,9585 | 45,9585 | 45,9585 | 0 |
| 21 Jun 2024 | 45,9585 | -0,04 | -0,09% | 45,99781 | 46,03309 | 45,86028 | 0 |
| 20 Jun 2024 | 45,99913 | -0,22 | -0,48% | 46,22124 | 46,21647 | 45,97964 | 0 |
| 19 Jun 2024 | 46,22287 | 0,03 | 0,06% | 46,19208 | 46,62266 | 46,16611 | 0 |
| 18 Jun 2024 | 46,19486 | -0,05 | -0,11% | 46,24217 | 46,2676 | 46,06433 | 0 |
| 17 Jun 2024 | 46,24364 | 0,12 | 0,25% | 46,13533 | 46,30218 | 45,74434 | 0 |
| 16 Jun 2024 | 46,12773 | 0,08 | 0,18% | 46,04553 | 46,15647 | 46,04553 | 0 |
| 15 Jun 2024 | 46,04553 | -0,05 | -0,10% | 46,091 | 46,091 | 46,04553 | 0 |
| 14 Jun 2024 | 46,091 | -0,32 | -0,69% | 46,40095 | 46,40805 | 46,04914 | 0 |
| 13 Jun 2024 | 46,41087 | -0,17 | -0,37% | 46,58528 | 46,61432 | 46,37607 | 0 |
| 12 Jun 2024 | 46,58158 | 0,22 | 0,47% | 46,35963 | 46,80728 | 46,35119 | 0 |
| 11 Jun 2024 | 46,36377 | 0,04 | 0,08% | 46,33079 | 46,42001 | 46,25871 | 0 |
| 10 Jun 2024 | 46,32489 | -0,97 | -2,05% | 46,31428 | 46,41154 | 46,28631 | 0 |
| 09 Jun 2024 | 47,29373 | 0,92 | 1,99% | 46,27214 | 47,29735 | 46,27214 | 0 |
| 08 Jun 2024 | 46,37233 | 0,00 | 0,00% | 46,37233 | 46,37233 | 46,37233 | 0 |
| 07 Jun 2024 | 46,37233 | -0,24 | -0,52% | 46,61293 | 46,68733 | 46,31349 | 0 |
| 06 Jun 2024 | 46,61672 | -0,05 | -0,11% | 46,67227 | 46,69255 | 46,55714 | 0 |
| 05 Jun 2024 | 46,66811 | 0,06 | 0,12% | 46,60836 | 46,69628 | 46,54667 | 0 |
| 04 Jun 2024 | 46,60998 | -0,07 | -0,15% | 46,6167 | 46,68171 | 46,60649 | 0 |
| 03 Jun 2024 | 46,68171 | 0,23 | 0,49% | 46,67036 | 46,68171 | 46,45351 | 0 |
| 02 Jun 2024 | 46,45351 | 0,00 | 0,00% | 46,45351 | 46,45351 | 46,45351 | 0 |
| 01 Jun 2024 | 46,45351 | 0,00 | 0,00% | 46,45351 | 46,45351 | 46,45351 | 0 |
| 31 Mai 2024 | 46,45351 | -0,01 | -0,03% | 46,41776 | 46,46626 | 46,41776 | 0 |
| 30 Mai 2024 | 46,46626 | 0,15 | 0,33% | 46,45562 | 46,46626 | 46,31225 | 0 |
| 29 Mai 2024 | 46,31225 | -0,27 | -0,57% | 46,37407 | 46,57843 | 46,31225 | 0 |
| 28 Mai 2024 | 46,57843 | 0,09 | 0,19% | 46,57843 | 46,57843 | 46,48888 | 0 |
| 27 Mai 2024 | 46,48888 | 0,00 | 0,00% | 46,48888 | 46,48888 | 46,48888 | 0 |
| 26 Mai 2024 | 46,48888 | 0,00 | 0,00% | 46,48888 | 46,48888 | 46,48888 | 0 |
| 25 Mai 2024 | 46,48888 | 0,00 | 0,00% | 46,48888 | 46,48888 | 46,48888 | 0 |
| 24 Mai 2024 | 46,48888 | 0,17 | 0,37% | 46,48888 | 46,48888 | 46,31545 | 0 |
| 23 Mai 2024 | 46,31545 | -0,10 | -0,22% | 46,42561 | 46,42561 | 46,31545 | 0 |
| 22 Mai 2024 | 46,41734 | 0,01 | 0,01% | 46,49086 | 46,49086 | 46,41052 | 0 |
| 21 Mai 2024 | 46,41052 | 0,00 | -0,01% | 46,46246 | 46,46246 | 46,41052 | 0 |
| 20 Mai 2024 | 46,41346 | -0,04 | -0,08% | 46,44888 | 46,44888 | 46,41346 | 0 |
| 19 Mai 2024 | 46,44879 | 0,00 | 0,00% | 46,44879 | 46,44879 | 46,44879 | 0 |
| 18 Mai 2024 | 46,44879 | 0,00 | 0,00% | 46,44879 | 46,44879 | 46,44879 | 0 |
| 17 Mai 2024 | 46,44879 | 0,14 | 0,31% | 46,26863 | 46,44879 | 46,28854 | 0 |
| 16 Mai 2024 | 46,30699 | -0,02 | -0,05% | 46,30699 | 46,33047 | 46,30699 | 0 |
| 15 Mai 2024 | 46,33047 | 0,30 | 0,64% | 46,32623 | 46,33893 | 46,03402 | 0 |
| 14 Mai 2024 | 46,03402 | 0,11 | 0,24% | 46,01838 | 46,03402 | 45,92301 | 0 |
| 13 Mai 2024 | 45,92301 | 0,17 | 0,38% | 45,9077 | 45,92301 | 45,75144 | 0 |
| 12 Mai 2024 | 45,75144 | 0,00 | 0,00% | 45,75144 | 45,75144 | 45,75144 | 0 |
| 11 Mai 2024 | 45,75144 | 0,00 | 0,00% | 45,75144 | 45,75144 | 45,75144 | 0 |
| 10 Mai 2024 | 45,75144 | 0,00 | 0,00% | 45,75144 | 45,75144 | 45,75144 | 0 |
| 09 Mai 2024 | 45,75144 | 0,10 | 0,22% | 45,75144 | 45,75144 | 45,65197 | 0 |
| 08 Mai 2024 | 45,65197 | -0,14 | -0,30% | 45,65986 | 45,79066 | 45,62623 | 0 |
| 07 Mai 2024 | 45,79066 | -0,09 | -0,20% | 45,85758 | 45,88062 | 45,79066 | 0 |
| 06 Mai 2024 | 45,88062 | 0,11 | 0,24% | 45,81748 | 45,88062 | 45,77032 | 0 |
| 05 Mai 2024 | 45,77032 | 0,00 | 0,00% | 45,77032 | 45,77032 | 45,77032 | 0 |
| 04 Mai 2024 | 45,77032 | 0,00 | 0,00% | 45,77032 | 45,77032 | 45,77032 | 0 |
| 03 Mai 2024 | 45,77032 | 0,06 | 0,14% | 45,72894 | 45,77032 | 45,67799 | 0 |
| 02 Mai 2024 | 45,7063 | 0,05 | 0,11% | 45,68006 | 45,7063 | 45,657 | 0 |
| 01 Mai 2024 | 45,657 | 0,08 | 0,18% | 45,62892 | 45,657 | 45,57676 | 0 |
| 30 Abr 2024 | 45,57676 | -0,12 | -0,26% | 45,57676 | 45,69697 | 45,57676 | 0 |
| 29 Abr 2024 | 45,69697 | 0,19 | 0,41% | 45,66034 | 45,69697 | 45,50897 | 0 |
| 27 Abr 2024 | 45,50897 | 0,00 | 0,00% | 45,50897 | 45,50897 | 45,50897 | 0 |
| 26 Abr 2024 | 45,50897 | 0,00 | 0,00% | 45,50897 | 45,50897 | 45,50897 | 0 |
| 26 Abr 2024 | 45,50897 | 0,00 | 0,00% | 45,50897 | 45,50897 | 45,50897 | 0 |
| 25 Abr 2024 | 45,50897 | 0,24 | 0,53% | 45,39092 | 45,50897 | 45,26739 | 0 |
| 24 Abr 2024 | 45,26739 | 0,13 | 0,29% | 45,23589 | 45,26739 | 45,13789 | 0 |
