Cotações Históricas GBPVND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 32.365,372 | 17,74 | 0,05% | 32.350,212 | 32.391,105 | 32.341,955 | 0 |
20 Mai 2024 | 32.347,633 | 9,68 | 0,03% | 32.316,60 | 32.347,633 | 32.330,602 | 0 |
19 Mai 2024 | 32.337,954 | 0,00 | 0,00% | 32.337,954 | 32.337,954 | 32.337,954 | 0 |
18 Mai 2024 | 32.337,954 | 0,00 | 0,00% | 32.337,954 | 32.337,954 | 32.337,954 | 0 |
17 Mai 2024 | 32.337,954 | 101,70 | 0,32% | 32.223,291 | 32.337,954 | 32.207,644 | 0 |
16 Mai 2024 | 32.236,258 | -48,30 | -0,15% | 32.269,935 | 32.294,099 | 32.228,908 | 0 |
15 Mai 2024 | 32.284,558 | 231,90 | 0,72% | 32.042,807 | 32.291,93 | 32.047,843 | 0 |
14 Mai 2024 | 32.052,654 | 86,14 | 0,27% | 31.968,129 | 32.056,286 | 31.877,442 | 0 |
13 Mai 2024 | 31.966,518 | 78,01 | 0,24% | 31.876,526 | 31.967,05 | 31.878,639 | 0 |
12 Mai 2024 | 31.888,506 | 0,00 | 0,00% | 31.888,506 | 31.888,506 | 31.888,506 | 0 |
11 Mai 2024 | 31.888,506 | 0,00 | 0,00% | 31.888,506 | 31.888,506 | 31.888,506 | 0 |
10 Mai 2024 | 31.888,506 | 18,58 | 0,06% | 31.859,83 | 31.924,017 | 31.842,631 | 0 |
09 Mai 2024 | 31.869,927 | 89,23 | 0,28% | 31.793,929 | 31.870,726 | 31.730,193 | 0 |
08 Mai 2024 | 31.780,693 | -1,67 | -0,01% | 31.762,09 | 31.785,459 | 31.718,297 | 0 |
07 Mai 2024 | 31.782,363 | -105,66 | -0,33% | 31.902,202 | 31.908,08 | 31.782,363 | 0 |
06 Mai 2024 | 31.888,027 | -5,11 | -0,02% | 31.877,532 | 31.947,153 | 31.820,333 | 0 |
05 Mai 2024 | 31.893,133 | 0,00 | 0,00% | 31.893,133 | 31.893,133 | 31.893,133 | 0 |
04 Mai 2024 | 31.893,133 | 0,00 | 0,00% | 31.893,133 | 31.893,133 | 31.893,133 | 0 |
03 Mai 2024 | 31.893,133 | 50,91 | 0,16% | 31.898,336 | 31.901,54 | 31.866,064 | 0 |
02 Mai 2024 | 31.842,224 | 98,37 | 0,31% | 31.792,795 | 31.858,473 | 31.732,45 | 0 |
01 Mai 2024 | 31.743,851 | 75,66 | 0,24% | 31.618,802 | 31.765,48 | 31.618,802 | 0 |
30 Abr 2024 | 31.668,186 | -168,87 | -0,53% | 31.796,512 | 31.796,512 | 31.664,626 | 0 |
29 Abr 2024 | 31.837,052 | 161,74 | 0,51% | 31.709,636 | 31.843,133 | 31.709,636 | 0 |
27 Abr 2024 | 31.675,31 | 0,00 | 0,00% | 31.675,31 | 31.675,31 | 31.675,31 | 0 |
26 Abr 2024 | 31.675,31 | 0,00 | 0,00% | 31.675,31 | 31.675,31 | 31.675,31 | 0 |
26 Abr 2024 | 31.675,31 | -64,17 | -0,20% | 31.708,415 | 31.776,579 | 31.556,208 | 0 |
25 Abr 2024 | 31.739,475 | 62,28 | 0,20% | 31.651,17 | 31.765,309 | 31.551,461 | 0 |
24 Abr 2024 | 31.677,196 | 3,38 | 0,01% | 31.706,162 | 31.696,061 | 31.571,916 | 0 |
23 Abr 2024 | 31.673,813 | 226,18 | 0,72% | 31.454,621 | 31.685,449 | 31.395,305 | 0 |
22 Abr 2024 | 31.447,628 | -33,19 | -0,11% | 31.500,909 | 31.526,04 | 31.384,054 | 0 |
21 Abr 2024 | 31.480,817 | 0,00 | 0,00% | 31.480,817 | 31.480,817 | 31.480,817 | 0 |
20 Abr 2024 | 31.480,817 | 0,00 | 0,00% | 31.480,817 | 31.480,817 | 31.480,817 | 0 |
19 Abr 2024 | 31.480,817 | -120,46 | -0,38% | 31.575,226 | 31.691,675 | 31.480,817 | 0 |
18 Abr 2024 | 31.601,279 | -41,85 | -0,13% | 31.713,04 | 31.713,04 | 31.514,437 | 0 |
17 Abr 2024 | 31.643,125 | 211,94 | 0,67% | 31.531,027 | 31.714,161 | 31.531,548 | 0 |
16 Abr 2024 | 31.431,181 | 70,71 | 0,23% | 31.394,062 | 31.487,337 | 31.369,505 | 0 |
15 Abr 2024 | 31.360,468 | 195,27 | 0,63% | 31.176,807 | 31.467,396 | 31.230,899 | 0 |
14 Abr 2024 | 31.165,202 | 0,00 | 0,00% | 31.165,202 | 31.165,202 | 31.165,202 | 0 |
13 Abr 2024 | 31.165,202 | 0,00 | 0,00% | 31.165,202 | 31.165,202 | 31.165,202 | 0 |
12 Abr 2024 | 31.165,202 | -208,97 | -0,67% | 31.380,477 | 31.360,895 | 31.127,17 | 0 |
11 Abr 2024 | 31.374,173 | 98,71 | 0,32% | 31.358,185 | 31.413,365 | 31.283,643 | 0 |
10 Abr 2024 | 31.275,467 | -359,19 | -1,14% | 31.620,302 | 31.667,745 | 31.259,004 | 0 |
09 Abr 2024 | 31.634,658 | 48,95 | 0,15% | 31.596,866 | 31.655,432 | 31.569,689 | 0 |
08 Abr 2024 | 31.585,706 | 46,32 | 0,15% | 31.494,821 | 31.618,577 | 31.492,584 | 0 |
07 Abr 2024 | 31.539,384 | 0,00 | 0,00% | 31.539,384 | 31.539,384 | 31.539,384 | 0 |
06 Abr 2024 | 31.539,384 | 0,00 | 0,00% | 31.539,384 | 31.539,384 | 31.539,384 | 0 |
05 Abr 2024 | 31.539,384 | -1,77 | -0,01% | 31.525,787 | 31.577,351 | 31.504,593 | 0 |
04 Abr 2024 | 31.541,155 | -99,45 | -0,31% | 31.604,579 | 31.710,718 | 31.524,32 | 0 |
03 Abr 2024 | 31.640,605 | 299,41 | 0,96% | 31.353,737 | 31.643,207 | 31.377,676 | 0 |
02 Abr 2024 | 31.341,199 | 203,78 | 0,65% | 31.130,43 | 31.342,898 | 31.121,06 | 0 |
01 Abr 2024 | 31.137,416 | -190,85 | -0,61% | 31.360,591 | 31.328,558 | 31.108,49 | 0 |
31 Mar 2024 | 31.328,262 | 0,00 | 0,00% | 31.328,262 | 31.328,262 | 31.328,262 | 0 |
30 Mar 2024 | 31.328,262 | 0,00 | 0,00% | 31.328,262 | 31.328,262 | 31.328,262 | 0 |
29 Mar 2024 | 31.328,262 | 34,09 | 0,11% | 31.304,841 | 31.354,647 | 31.300,419 | 0 |
28 Mar 2024 | 31.294,174 | -40,73 | -0,13% | 31.324,571 | 31.338,869 | 31.204,351 | 0 |
27 Mar 2024 | 31.334,908 | 43,08 | 0,14% | 31.265,768 | 31.350,36 | 31.268,755 | 0 |
26 Mar 2024 | 31.291,829 | 16,86 | 0,05% | 31.310,041 | 31.371,232 | 31.263,421 | 0 |
25 Mar 2024 | 31.274,966 | 62,29 | 0,20% | 31.200,403 | 31.334,598 | 31.207,975 | 0 |
24 Mar 2024 | 31.212,676 | 0,00 | 0,00% | 31.212,676 | 31.212,676 | 31.212,676 | 0 |
23 Mar 2024 | 31.212,676 | 0,00 | 0,00% | 31.212,676 | 31.212,676 | 31.212,676 | 0 |
22 Mar 2024 | 31.212,676 | -165,48 | -0,53% | 31.423,395 | 31.355,717 | 31.166,607 | 0 |
21 Mar 2024 | 31.378,158 | -312,48 | -0,99% | 31.690,884 | 31.726,334 | 31.357,915 | 0 |
20 Mar 2024 | 31.690,635 | 204,09 | 0,65% | 31.501,971 | 31.695,092 | 31.424,252 | 0 |
19 Mar 2024 | 31.486,546 | 15,79 | 0,05% | 31.453,10 | 31.487,815 | 31.326,446 | 0 |
18 Mar 2024 | 31.470,756 | -133.746,13 | -80,95% | 31.467,196 | 31.506,098 | 31.437,392 | 0 |
17 Mar 2024 | 165.216,89 | 0,00 | 0,00% | 165.216,89 | 165.216,89 | 165.216,89 | 0 |
16 Mar 2024 | 165.216,89 | 133.738,88 | 424,86% | 165.216,89 | 165.216,89 | 165.216,89 | 0 |
15 Mar 2024 | 31.478,015 | -21,06 | -0,07% | 31.497,617 | 31.536,529 | 31.478,015 | 0 |
14 Mar 2024 | 31.499,075 | -91,33 | -0,29% | 31.595,384 | 31.639,977 | 31.442,294 | 0 |
13 Mar 2024 | 31.590,40 | 51,35 | 0,16% | 31.537,064 | 31.592,452 | 31.524,157 | 0 |
12 Mar 2024 | 31.539,052 | -38,04 | -0,12% | 31.612,394 | 31.582,657 | 31.486,282 | 0 |
11 Mar 2024 | 31.577,093 | -123,32 | -0,39% | 31.706,532 | 31.874,094 | 31.566,376 | 0 |
10 Mar 2024 | 31.700,417 | 0,00 | 0,00% | 31.700,417 | 31.700,417 | 31.700,417 | 0 |
09 Mar 2024 | 31.700,417 | 0,00 | 0,00% | 31.700,417 | 31.700,417 | 31.700,417 | 0 |
08 Mar 2024 | 31.700,417 | 74,75 | 0,24% | 31.753,402 | 31.778,106 | 31.553,195 | 0 |
07 Mar 2024 | 31.625,666 | 204,19 | 0,65% | 31.386,122 | 31.625,666 | 31.442,616 | 0 |
06 Mar 2024 | 31.421,478 | 36,49 | 0,12% | 31.355,793 | 31.586,158 | 31.356,568 | 0 |
05 Mar 2024 | 31.384,992 | 53,41 | 0,17% | 31.333,282 | 31.432,116 | 31.296,336 | 0 |
04 Mar 2024 | 31.331,586 | 132,60 | 0,43% | 31.214,194 | 31.365,224 | 31.246,593 | 0 |
03 Mar 2024 | 31.198,987 | 0,00 | 0,00% | 31.198,987 | 31.198,987 | 31.198,987 | 0 |
02 Mar 2024 | 31.198,987 | 0,00 | 0,00% | 31.198,987 | 31.198,987 | 31.198,987 | 0 |
01 Mar 2024 | 31.198,987 | 78,59 | 0,25% | 31.140,262 | 31.219,53 | 31.055,118 | 0 |
29 Fev 2024 | 31.120,397 | -62,15 | -0,20% | 31.211,61 | 31.248,811 | 31.092,33 | 0 |
28 Fev 2024 | 31.182,543 | -72,21 | -0,23% | 31.240,492 | 31.186,013 | 31.120,096 | 0 |
27 Fev 2024 | 31.254,757 | -43,02 | -0,14% | 31.275,751 | 31.301,014 | 31.215,55 | 0 |
26 Fev 2024 | 31.297,772 | 76,48 | 0,24% | 31.197,969 | 31.318,974 | 31.273,57 | 0 |
25 Fev 2024 | 31.221,292 | 0,00 | 0,00% | 31.221,292 | 31.221,292 | 31.221,292 | 0 |
24 Fev 2024 | 31.221,292 | 0,00 | 0,00% | 31.221,292 | 31.221,292 | 31.221,292 | 0 |
23 Fev 2024 | 31.221,292 | 75,73 | 0,24% | 31.169,456 | 31.250,00 | 31.146,92 | 0 |
22 Fev 2024 | 31.145,559 | 138,72 | 0,45% | 31.036,705 | 31.240,473 | 31.053,96 | 0 |