Cotações Históricas GBPXPF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 140,11564 | -0,09 | -0,07% | 140,18929 | 140,30287 | 140,03807 | 0 |
19 Mai 2024 | 140,2071 | 0,01 | 0,01% | 139,75275 | 140,24274 | 139,75275 | 0 |
18 Mai 2024 | 140,19967 | 0,00 | 0,00% | 140,19967 | 140,19967 | 140,19967 | 0 |
17 Mai 2024 | 140,19967 | 0,62 | 0,45% | 139,58409 | 140,26056 | 139,544 | 0 |
16 Mai 2024 | 139,57525 | -0,21 | -0,15% | 139,75056 | 139,79668 | 139,28052 | 0 |
15 Mai 2024 | 139,78425 | 0,72 | 0,52% | 139,06017 | 140,15372 | 139,08555 | 0 |
14 Mai 2024 | 139,06718 | -0,93 | -0,66% | 139,98794 | 140,34226 | 139,06367 | 0 |
13 Mai 2024 | 139,99497 | 0,43 | 0,31% | 139,5672 | 140,07591 | 139,51305 | 0 |
12 Mai 2024 | 139,56883 | 0,54 | 0,39% | 139,0283 | 139,64065 | 139,0283 | 0 |
11 Mai 2024 | 139,0283 | -0,55 | -0,40% | 139,57997 | 139,57997 | 139,0283 | 0 |
10 Mai 2024 | 139,57997 | -0,01 | -0,01% | 139,60217 | 139,772 | 139,34558 | 0 |
09 Mai 2024 | 139,58905 | 0,36 | 0,26% | 139,23592 | 139,65289 | 138,71774 | 0 |
08 Mai 2024 | 139,23244 | 0,19 | 0,14% | 139,05645 | 139,32469 | 138,68453 | 0 |
07 Mai 2024 | 139,04167 | -0,44 | -0,32% | 139,49427 | 139,52407 | 139,00518 | 0 |
06 Mai 2024 | 139,48375 | 0,13 | 0,09% | 139,34692 | 139,94886 | 139,3679 | 0 |
05 Mai 2024 | 139,35567 | -0,08 | -0,06% | 139,43964 | 140,01194 | 139,29516 | 0 |
04 Mai 2024 | 139,43964 | 0,00 | 0,00% | 139,43964 | 140,01194 | 139,43964 | 0 |
03 Mai 2024 | 139,43964 | -0,50 | -0,36% | 139,93028 | 140,94112 | 139,41742 | 0 |
02 Mai 2024 | 139,94081 | 0,01 | 0,01% | 139,88818 | 139,99523 | 139,20939 | 0 |
01 Mai 2024 | 139,93204 | 0,55 | 0,39% | 139,38152 | 140,05144 | 139,12609 | 0 |
30 Abr 2024 | 139,38326 | -0,78 | -0,55% | 140,1605 | 140,11299 | 139,35193 | 0 |
29 Abr 2024 | 140,1605 | 0,64 | 0,46% | 139,55786 | 140,22742 | 139,52121 | 0 |
28 Abr 2024 | 139,52207 | -1,45 | -1,03% | 140,9713 | 140,9713 | 139,21649 | 0 |
27 Abr 2024 | 140,9713 | 1,67 | 1,20% | 139,30363 | 140,9713 | 139,30363 | 0 |
26 Abr 2024 | 139,30363 | -0,23 | -0,16% | 139,50027 | 139,88864 | 138,88023 | 0 |
25 Abr 2024 | 139,52993 | -0,06 | -0,04% | 139,62616 | 140,31858 | 139,49154 | 0 |
24 Abr 2024 | 139,59137 | -0,50 | -0,36% | 140,11882 | 140,14936 | 139,45586 | 0 |
23 Abr 2024 | 140,09177 | 1,16 | 0,83% | 138,94891 | 140,15373 | 138,74072 | 0 |
22 Abr 2024 | 138,93176 | -0,16 | -0,11% | 139,1725 | 139,3208 | 138,30806 | 0 |
21 Abr 2024 | 139,0894 | 0,00 | 0,00% | 139,0894 | 139,0894 | 139,0894 | 0 |
20 Abr 2024 | 139,0894 | 0,00 | 0,00% | 139,0894 | 139,0894 | 139,0894 | 0 |
19 Abr 2024 | 139,0894 | -0,88 | -0,63% | 139,95796 | 140,31741 | 139,07612 | 0 |
18 Abr 2024 | 139,96841 | 1,03 | 0,74% | 138,94076 | 140,0189 | 137,79919 | 0 |
17 Abr 2024 | 138,93904 | 0,25 | 0,18% | 138,68948 | 139,25986 | 138,54224 | 0 |
16 Abr 2024 | 138,69207 | -1,27 | -0,91% | 139,93279 | 140,24694 | 138,61367 | 0 |
15 Abr 2024 | 139,96589 | -0,11 | -0,08% | 140,12635 | 140,55371 | 139,84579 | 0 |
14 Abr 2024 | 140,07896 | 0,00 | 0,00% | 140,07896 | 140,07896 | 140,07896 | 0 |
13 Abr 2024 | 140,07896 | 0,00 | 0,00% | 140,07896 | 140,07896 | 140,07896 | 0 |
12 Abr 2024 | 140,07896 | -1,01 | -0,71% | 141,06474 | 140,97449 | 139,6622 | 0 |
11 Abr 2024 | 141,086 | 0,21 | 0,15% | 140,84374 | 141,33797 | 140,60232 | 0 |
10 Abr 2024 | 140,87906 | -1,58 | -1,11% | 142,45666 | 142,78 | 140,69914 | 0 |
09 Abr 2024 | 142,46142 | 2,72 | 1,95% | 139,74152 | 142,49149 | 139,64961 | 0 |
08 Abr 2024 | 139,73799 | 0,14 | 0,10% | 139,56908 | 140,0286 | 139,47401 | 0 |
07 Abr 2024 | 139,60256 | -0,14 | -0,10% | 139,74467 | 139,74467 | 139,49034 | 0 |
06 Abr 2024 | 139,74467 | 0,00 | 0,00% | 139,74467 | 139,74467 | 139,74467 | 0 |
05 Abr 2024 | 139,74467 | -1,26 | -0,89% | 140,99371 | 141,05255 | 139,6678 | 0 |
04 Abr 2024 | 141,00084 | -0,13 | -0,09% | 141,14625 | 141,46754 | 140,9434 | 0 |
03 Abr 2024 | 141,13196 | 0,85 | 0,60% | 140,28976 | 141,19359 | 140,1417 | 0 |
02 Abr 2024 | 140,28622 | 0,33 | 0,24% | 139,93602 | 140,34977 | 139,88337 | 0 |
01 Abr 2024 | 139,95357 | -0,24 | -0,17% | 140,19636 | 140,19459 | 139,13097 | 0 |
31 Mar 2024 | 140,19636 | 0,11 | 0,08% | 140,08546 | 140,26548 | 140,05773 | 0 |
30 Mar 2024 | 140,08546 | 0,00 | 0,00% | 140,08546 | 140,08546 | 140,05773 | 0 |
29 Mar 2024 | 140,08546 | 0,51 | 0,37% | 139,53928 | 140,10342 | 139,39851 | 0 |
28 Mar 2024 | 139,57452 | 0,10 | 0,07% | 139,49174 | 139,86942 | 139,14061 | 0 |
27 Mar 2024 | 139,47765 | 0,00 | 0,00% | 139,46587 | 139,75096 | 139,23731 | 0 |
26 Mar 2024 | 139,47644 | -0,10 | -0,07% | 139,56985 | 139,91639 | 139,42186 | 0 |
25 Mar 2024 | 139,57866 | 0,18 | 0,13% | 139,39279 | 139,99063 | 139,37172 | 0 |
24 Mar 2024 | 139,39981 | -0,03 | -0,02% | 139,43006 | 139,49999 | 139,34627 | 0 |
23 Mar 2024 | 139,43006 | 0,00 | 0,00% | 139,43006 | 139,43006 | 139,43006 | 0 |
22 Mar 2024 | 139,43006 | -0,28 | -0,20% | 139,71537 | 139,53517 | 138,76837 | 0 |
21 Mar 2024 | 139,70918 | -1,52 | -1,07% | 141,20371 | 141,28416 | 139,59871 | 0 |
20 Mar 2024 | 141,2263 | 1,13 | 0,80% | 140,09449 | 141,22992 | 139,84905 | 0 |
19 Mar 2024 | 140,10073 | -0,07 | -0,05% | 140,20238 | 140,24165 | 139,53899 | 0 |
18 Mar 2024 | 140,17204 | 0,07 | 0,05% | 140,10898 | 140,27328 | 139,97888 | 0 |
17 Mar 2024 | 140,10465 | 0,00 | 0,00% | 140,10465 | 140,10465 | 140,10465 | 0 |
16 Mar 2024 | 140,10465 | 0,00 | 0,00% | 140,10465 | 140,10465 | 140,10465 | 0 |
15 Mar 2024 | 140,10465 | 0,54 | 0,39% | 139,55711 | 140,44084 | 81,27818 | 0 |
14 Mar 2024 | 139,55977 | -0,62 | -0,44% | 140,20037 | 140,4071 | 139,41585 | 0 |
13 Mar 2024 | 140,17614 | -0,19 | -0,14% | 140,36299 | 140,54192 | 140,12412 | 0 |
12 Mar 2024 | 140,36748 | -0,12 | -0,09% | 140,4939 | 140,54255 | 139,71572 | 0 |
11 Mar 2024 | 140,48939 | -0,46 | -0,33% | 140,95189 | 140,98451 | 140,29069 | 0 |
10 Mar 2024 | 140,95189 | -0,04 | -0,03% | 140,98795 | 141,12332 | 140,88307 | 0 |
09 Mar 2024 | 140,98795 | -4,76 | -3,27% | 140,98795 | 140,98795 | 140,98795 | 0 |
08 Mar 2024 | 145,75239 | 0,00 | 0,00% | 145,75239 | 145,75239 | 145,75239 | 0 |
07 Mar 2024 | 145,75239 | 0,00 | 0,00% | 145,75239 | 145,75239 | 145,75239 | 0 |
06 Mar 2024 | 145,75239 | 0,00 | 0,00% | 145,75239 | 145,75239 | 145,75239 | 0 |
05 Mar 2024 | 145,75239 | 0,00 | 0,00% | 145,75239 | 145,75239 | 145,75239 | 0 |
04 Mar 2024 | 145,75239 | 5,42 | 3,87% | 145,75239 | 145,75239 | 145,75239 | 0 |
03 Mar 2024 | 140,32856 | 0,00 | 0,00% | 140,32856 | 140,32856 | 140,32856 | 0 |
02 Mar 2024 | 140,32856 | 0,00 | 0,00% | 140,32856 | 140,32856 | 140,32856 | 0 |
01 Mar 2024 | 140,32856 | -5,45 | -3,74% | 139,98484 | 140,41208 | 139,70263 | 0 |
29 Fev 2024 | 145,77443 | -0,45 | -0,31% | 146,24881 | 146,47322 | 145,77443 | 0 |
28 Fev 2024 | 146,22751 | -0,24 | -0,16% | 146,46765 | 146,36928 | 145,79283 | 0 |
27 Fev 2024 | 146,46579 | -7,58 | -4,92% | 148,39993 | 148,5469 | 146,43423 | 0 |
26 Fev 2024 | 154,04901 | 0,08 | 0,05% | 153,96507 | 154,29942 | 153,86563 | 0 |
25 Fev 2024 | 153,96605 | -0,08 | -0,05% | 154,04983 | 154,12271 | 153,91046 | 0 |
24 Fev 2024 | 154,04983 | 0,00 | 0,00% | 154,04983 | 154,04983 | 154,04983 | 0 |
23 Fev 2024 | 154,04983 | 13,90 | 9,92% | 153,83544 | 154,30922 | 153,68463 | 0 |
22 Fev 2024 | 140,14993 | 0,29 | 0,21% | 139,87361 | 140,64148 | 139,57726 | 0 |
21 Fev 2024 | 139,86035 | 0,09 | 0,07% | 139,75684 | 139,90898 | 139,51729 | 0 |