Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas GBPZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 23,53174 | -0,07 | -0,28% | 23,59695 | 23,5865 | 23,4516 | 0 |
| 25 Jul 2024 | 23,59827 | -0,08 | -0,35% | 23,67702 | 23,89263 | 23,5574 | 0 |
| 24 Jul 2024 | 23,68027 | -0,06 | -0,27% | 23,75694 | 23,75465 | 23,57411 | 0 |
| 23 Jul 2024 | 23,74468 | 0,14 | 0,59% | 23,60443 | 23,85799 | 23,59113 | 0 |
| 22 Jul 2024 | 23,60561 | 0,06 | 0,27% | 23,54253 | 23,6802 | 23,56434 | 0 |
| 21 Jul 2024 | 23,54304 | -0,06 | -0,26% | 23,60558 | 23,6626 | 23,54304 | 0 |
| 20 Jul 2024 | 23,60558 | 0,00 | 0,00% | 23,60558 | 23,60558 | 23,60558 | 0 |
| 19 Jul 2024 | 23,60558 | -0,03 | -0,12% | 23,63196 | 23,74059 | 23,58217 | 0 |
| 18 Jul 2024 | 23,63463 | -0,06 | -0,24% | 23,69393 | 23,70538 | 23,53656 | 0 |
| 17 Jul 2024 | 23,69105 | 0,28 | 1,18% | 23,41693 | 23,75754 | 23,4031 | 0 |
| 16 Jul 2024 | 23,41476 | -0,21 | -0,87% | 23,62007 | 23,68474 | 23,38055 | 0 |
| 15 Jul 2024 | 23,62002 | 0,27 | 1,17% | 23,349 | 23,75122 | 23,3281 | 0 |
| 14 Jul 2024 | 23,34735 | 0,03 | 0,11% | 23,32066 | 23,44625 | 23,30665 | 0 |
| 13 Jul 2024 | 23,32066 | 0,00 | 0,00% | 23,32066 | 23,32066 | 23,32066 | 0 |
| 12 Jul 2024 | 23,32066 | 0,08 | 0,34% | 23,24375 | 23,39032 | 23,19698 | 0 |
| 11 Jul 2024 | 23,2423 | -0,03 | -0,13% | 23,27597 | 23,33196 | 23,20064 | 0 |
| 10 Jul 2024 | 23,27151 | 0,05 | 0,23% | 23,21894 | 23,29837 | 23,10563 | 0 |
| 09 Jul 2024 | 23,21707 | 0,02 | 0,09% | 23,1961 | 23,32733 | 23,1387 | 0 |
| 08 Jul 2024 | 23,19682 | -0,05 | -0,23% | 23,24796 | 23,35268 | 23,18159 | 0 |
| 07 Jul 2024 | 23,25023 | -0,04 | -0,17% | 23,29084 | 23,38322 | 23,24084 | 0 |
| 06 Jul 2024 | 23,29084 | 0,00 | 0,00% | 23,29084 | 23,29084 | 23,29084 | 0 |
| 05 Jul 2024 | 23,29084 | -0,01 | -0,03% | 23,29809 | 23,4302 | 23,19882 | 0 |
| 04 Jul 2024 | 23,29781 | -0,19 | -0,79% | 23,48802 | 23,53502 | 23,27436 | 0 |
| 03 Jul 2024 | 23,48449 | -0,12 | -0,52% | 23,60159 | 23,61845 | 23,37088 | 0 |
| 02 Jul 2024 | 23,60742 | 0,37 | 1,57% | 23,22736 | 23,66861 | 23,18572 | 0 |
| 01 Jul 2024 | 23,24151 | 0,41 | 1,81% | 22,83057 | 23,27271 | 22,74582 | 0 |
| 30 Jun 2024 | 22,82922 | -0,19 | -0,80% | 23,01428 | 23,01428 | 22,73813 | 0 |
| 29 Jun 2024 | 23,01428 | 0,00 | 0,00% | 23,01428 | 23,01428 | 23,01428 | 0 |
| 28 Jun 2024 | 23,01428 | -0,33 | -1,40% | 23,33732 | 23,3879 | 22,93253 | 0 |
| 27 Jun 2024 | 23,34121 | 0,37 | 1,61% | 22,93873 | 23,42062 | 22,91346 | 0 |
| 26 Jun 2024 | 22,97225 | -0,17 | -0,75% | 23,14665 | 23,26851 | 22,87961 | 0 |
| 25 Jun 2024 | 23,14542 | 0,18 | 0,80% | 22,96324 | 23,16211 | 22,92093 | 0 |
| 24 Jun 2024 | 22,96242 | 0,20 | 0,89% | 22,75799 | 23,10729 | 22,76276 | 0 |
| 23 Jun 2024 | 22,75987 | 0,04 | 0,18% | 22,71982 | 22,78611 | 22,63182 | 0 |
| 22 Jun 2024 | 22,71982 | 0,00 | 0,00% | 22,71982 | 22,71982 | 22,71982 | 0 |
| 21 Jun 2024 | 22,71982 | -0,04 | -0,16% | 22,75663 | 22,8007 | 22,57815 | 0 |
| 20 Jun 2024 | 22,757 | -0,06 | -0,25% | 22,81399 | 23,08218 | 22,74248 | 0 |
| 19 Jun 2024 | 22,81447 | -0,11 | -0,48% | 22,92239 | 22,97121 | 22,8047 | 0 |
| 18 Jun 2024 | 22,92388 | -0,26 | -1,14% | 23,18904 | 23,22317 | 22,91 | 0 |
| 17 Jun 2024 | 23,18866 | -0,11 | -0,47% | 23,29556 | 23,30695 | 23,06542 | 0 |
| 16 Jun 2024 | 23,29715 | -0,03 | -0,13% | 23,32689 | 23,35441 | 23,29109 | 0 |
| 15 Jun 2024 | 23,32689 | 0,00 | 0,00% | 23,32689 | 23,32689 | 23,32689 | 0 |
| 14 Jun 2024 | 23,32689 | -0,18 | -0,79% | 23,50809 | 23,54641 | 23,23221 | 0 |
| 13 Jun 2024 | 23,51177 | -0,01 | -0,06% | 23,52623 | 23,65395 | 23,43006 | 0 |
| 12 Jun 2024 | 23,52504 | -0,12 | -0,49% | 23,63883 | 23,83245 | 23,47574 | 0 |
| 11 Jun 2024 | 23,64031 | -0,21 | -0,87% | 23,8453 | 23,90088 | 23,62554 | 0 |
| 10 Jun 2024 | 23,84691 | -0,21 | -0,86% | 23,87504 | 23,93333 | 23,81555 | 0 |
| 09 Jun 2024 | 24,05364 | 0,03 | 0,12% | 24,02494 | 24,07178 | 23,9454 | 0 |
| 08 Jun 2024 | 24,02494 | 0,00 | 0,00% | 24,02494 | 24,02494 | 24,02494 | 0 |
| 07 Jun 2024 | 24,02494 | -0,24 | -0,98% | 24,26049 | 24,2213 | 23,92346 | 0 |
| 06 Jun 2024 | 24,26375 | 0,03 | 0,11% | 24,23444 | 24,30653 | 24,14073 | 0 |
| 05 Jun 2024 | 24,23688 | 0,32 | 1,33% | 23,9196 | 24,25775 | 23,82971 | 0 |
| 04 Jun 2024 | 23,91781 | 0,18 | 0,77% | 23,74619 | 23,95871 | 23,71056 | 0 |
| 03 Jun 2024 | 23,73604 | -0,20 | -0,82% | 23,93255 | 24,03428 | 23,64076 | 0 |
| 02 Jun 2024 | 23,93226 | -0,02 | -0,10% | 23,95598 | 24,11371 | 23,8912 | 0 |
| 01 Jun 2024 | 23,95598 | 0,00 | 0,00% | 23,95598 | 23,95598 | 23,95598 | 0 |
| 31 Mai 2024 | 23,95598 | 0,12 | 0,50% | 23,83362 | 24,02903 | 23,71066 | 0 |
| 30 Mai 2024 | 23,83705 | 0,39 | 1,68% | 23,43633 | 23,89806 | 23,43403 | 0 |
| 29 Mai 2024 | 23,44211 | 0,12 | 0,51% | 23,32407 | 23,44545 | 23,25415 | 0 |
| 28 Mai 2024 | 23,32317 | -0,13 | -0,54% | 23,46374 | 23,54382 | 23,31702 | 0 |
| 27 Mai 2024 | 23,44867 | -0,01 | -0,06% | 23,44903 | 23,542 | 23,40731 | 0 |
| 26 Mai 2024 | 23,4627 | 0,00 | 0,00% | 23,4627 | 23,4627 | 23,4627 | 0 |
| 25 Mai 2024 | 23,4627 | 0,00 | 0,00% | 23,4627 | 23,4627 | 23,4627 | 0 |
| 24 Mai 2024 | 23,4627 | 0,01 | 0,06% | 23,44676 | 23,50606 | 23,33455 | 0 |
| 23 Mai 2024 | 23,44834 | 0,18 | 0,77% | 23,27041 | 23,48114 | 23,28712 | 0 |
| 22 Mai 2024 | 23,26835 | 0,31 | 1,35% | 22,95794 | 23,2743 | 22,96595 | 0 |
| 21 Mai 2024 | 22,95903 | -0,13 | -0,56% | 23,0876 | 23,18825 | 22,9261 | 0 |
| 20 Mai 2024 | 23,08783 | 0,00 | 0,01% | 23,08394 | 23,23246 | 23,00235 | 0 |
| 19 Mai 2024 | 23,08619 | 0,01 | 0,06% | 23,07231 | 23,10636 | 23,0399 | 0 |
| 18 Mai 2024 | 23,07231 | 0,00 | 0,00% | 23,07231 | 23,07231 | 23,07231 | 0 |
| 17 Mai 2024 | 23,07231 | 0,05 | 0,20% | 23,03047 | 23,14525 | 22,98035 | 0 |
| 16 Mai 2024 | 23,02663 | -0,14 | -0,62% | 23,17244 | 23,21638 | 23,00772 | 0 |
| 15 Mai 2024 | 23,16919 | 0,01 | 0,06% | 23,15423 | 23,23707 | 23,11237 | 0 |
| 14 Mai 2024 | 23,15464 | 0,10 | 0,44% | 23,05161 | 23,20418 | 23,03537 | 0 |
| 13 Mai 2024 | 23,05402 | -0,02 | -0,10% | 23,076 | 23,10245 | 22,96983 | 0 |
| 12 Mai 2024 | 23,076 | -0,03 | -0,13% | 23,10701 | 23,11408 | 23,02771 | 0 |
| 11 Mai 2024 | 23,10701 | 0,00 | 0,00% | 23,10701 | 23,10701 | 23,10701 | 0 |
| 10 Mai 2024 | 23,10701 | -0,02 | -0,09% | 23,1301 | 23,16298 | 23,03985 | 0 |
| 09 Mai 2024 | 23,12893 | -0,07 | -0,31% | 23,20991 | 23,23264 | 23,04552 | 0 |
| 08 Mai 2024 | 23,20199 | 0,06 | 0,27% | 23,14944 | 23,31157 | 23,12109 | 0 |
| 07 Mai 2024 | 23,14007 | -0,07 | -0,31% | 23,21101 | 23,2799 | 23,10594 | 0 |
| 06 Mai 2024 | 23,2109 | -0,05 | -0,21% | 23,25506 | 23,25616 | 23,12602 | 0 |
| 05 Mai 2024 | 23,26008 | 0,04 | 0,16% | 23,22384 | 23,26655 | 23,16025 | 0 |
| 04 Mai 2024 | 23,22384 | 0,00 | 0,00% | 23,22384 | 23,22384 | 23,22384 | 0 |
| 03 Mai 2024 | 23,22384 | -0,04 | -0,16% | 23,25777 | 23,33397 | 23,19794 | 0 |
| 02 Mai 2024 | 23,26055 | -0,01 | -0,06% | 23,26734 | 23,381 | 23,18393 | 0 |
| 01 Mai 2024 | 23,27415 | -0,20 | -0,84% | 23,46728 | 23,46345 | 23,21858 | 0 |
| 30 Abr 2024 | 23,47205 | 0,06 | 0,26% | 23,40955 | 23,60018 | 23,39754 | 0 |
| 29 Abr 2024 | 23,41038 | -0,09 | -0,37% | 23,5256 | 23,56792 | 23,38109 | 0 |
| 27 Abr 2024 | 23,4965 | 0,00 | 0,00% | 23,4965 | 23,4965 | 23,4965 | 0 |
| 26 Abr 2024 | 23,4965 | 0,00 | 0,00% | 23,4965 | 23,4965 | 23,4965 | 0 |
