Historial de Dados
GBPTRY - Libra da Grã-Bretanha x Lira Turca
46.01328
-0.22% -1003.8 pips
46.01328
-0.22% -1003.8 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 46.11366 | 46.22045 | 45.99996 | 46.01328 | -1003.8 | -0.22% |
| Feb 20, 2025 00:00 | 45.78362 | 46.13524 | 45.71484 | 46.11684 | +3332.2 | +0.72% |
| Feb 19, 2025 00:00 | 45.83575 | 45.8856 | 45.61972 | 45.77945 | -563.0 | -0.12% |
| Feb 18, 2025 00:00 | 45.72022 | 45.86235 | 45.63678 | 45.83716 | +1169.4 | +0.26% |
| Feb 17, 2025 00:00 | 45.55947 | 45.80928 | 45.49119 | 45.74313 | +1836.6 | +0.40% |
| Feb 16, 2025 00:00 | 45.55951 | 45.60074 | 45.53471 | 45.58488 | +253.7 | +0.06% |
| Feb 14, 2025 00:00 | 45.43197 | 45.72086 | 45.37372 | 45.54855 | +1165.8 | +0.26% |
| Feb 13, 2025 00:00 | 44.98651 | 45.52403 | 44.97965 | 45.43126 | +4447.5 | +0.98% |
| Feb 12, 2025 00:00 | 44.8756 | 45.08167 | 44.70658 | 45.06948 | +1938.8 | +0.43% |
| Feb 11, 2025 00:00 | 44.47765 | 44.89504 | 44.41845 | 44.8739 | +3962.5 | +0.88% |
| Feb 10, 2025 00:00 | 44.55821 | 44.763 | 44.45225 | 44.50604 | -521.7 | -0.12% |
| Feb 09, 2025 00:00 | 44.55821 | 44.65979 | 44.55485 | 44.61804 | +598.3 | +0.13% |
| Feb 07, 2025 00:00 | 44.6343 | 44.96509 | 44.38525 | 44.66275 | +284.5 | +0.06% |
| Feb 06, 2025 00:00 | 44.9625 | 45.00431 | 44.46617 | 44.72549 | -2370.1 | -0.53% |
| Feb 05, 2025 00:00 | 44.83223 | 45.11204 | 44.79071 | 44.89777 | +655.4 | +0.15% |
| Feb 04, 2025 00:00 | 44.76382 | 44.91322 | 44.58179 | 44.87314 | +1093.2 | +0.24% |
| Feb 03, 2025 00:00 | 44.09952 | 44.81353 | 43.9439 | 44.74733 | +6478.1 | +1.45% |
| Feb 02, 2025 00:00 | 44.18761 | 44.21102 | 44.08511 | 44.10062 | -869.9 | -0.20% |
| Jan 31, 2025 00:00 | 44.49255 | 44.73011 | 44.1613 | 44.36519 | -1273.6 | -0.29% |
| Jan 30, 2025 00:00 | 44.64347 | 44.7267 | 44.44696 | 44.51857 | -1249.0 | -0.28% |
| Jan 29, 2025 00:00 | 44.47576 | 44.66659 | 44.35315 | 44.64333 | +1675.7 | +0.38% |
| Jan 28, 2025 00:00 | 44.52079 | 44.58633 | 44.3984 | 44.47576 | -450.3 | -0.10% |
| Jan 27, 2025 00:00 | 44.49047 | 44.77779 | 44.32959 | 44.51679 | +263.2 | +0.06% |
| Jan 26, 2025 00:00 | 44.49048 | 44.49533 | 44.44185 | 44.4503 | -401.8 | -0.09% |
| Jan 24, 2025 00:00 | 44.04629 | 44.61591 | 44.03302 | 44.56281 | +5165.2 | +1.16% |
| Jan 23, 2025 00:00 | 43.95114 | 44.19208 | 43.90798 | 44.04556 | +944.2 | +0.21% |
| Jan 22, 2025 00:00 | 43.95967 | 44.14106 | 43.89294 | 43.96835 | +86.8 | +0.02% |
| Jan 21, 2025 00:00 | 43.87718 | 44.00506 | 43.59119 | 43.9795 | +1023.2 | +0.23% |
| Jan 20, 2025 00:00 | 43.25736 | 43.91599 | 43.23871 | 43.87544 | +6180.8 | +1.41% |
| Jan 19, 2025 00:00 | 43.2347709724788 | 43.3205 | 42.8233 | 43.28511 | +503.4 | +0.12% |
| Jan 17, 2025 00:00 | 43.48086 | 43.5123 | 42.688 | 42.823018599692 | -6578.4 | -1.54% |
| Jan 16, 2025 00:00 | 43.53416 | 43.59269 | 43.2678 | 43.40671 | -1274.5 | -0.29% |
| Jan 15, 2025 00:00 | 43.32423 | 43.68731 | 43.18474 | 43.53471 | +2104.8 | +0.48% |
| Jan 14, 2025 00:00 | 43.40651 | 43.49479 | 43.09727 | 43.32972 | -767.9 | -0.18% |
| Jan 13, 2025 00:00 | 43.20209 | 43.47356 | 42.96562 | 43.40721 | +2051.2 | +0.47% |
| Jan 12, 2025 00:00 | 43.2541 | 43.2541 | 43.18045 | 43.2048 | -493.0 | -0.11% |
| Jan 10, 2025 00:00 | 43.50049 | 43.66858 | 43.20179 | 43.2581 | -2423.9 | -0.56% |
| Jan 09, 2025 00:00 | 43.7599 | 43.78521 | 43.36981 | 43.50032 | -2595.8 | -0.60% |
| Jan 08, 2025 00:00 | 44.08764 | 44.19795 | 43.60857 | 43.75805 | -3295.9 | -0.75% |
| Jan 07, 2025 00:00 | 44.1812 | 44.4781 | 44.0615 | 44.09245 | -887.5 | -0.20% |
| Jan 06, 2025 00:00 | 43.88288 | 44.37462 | 43.85628 | 44.18035 | +2974.7 | +0.67% |
| Jan 05, 2025 00:00 | 43.91096 | 43.92441 | 43.91096 | 43.92441 | +134.5 | +0.03% |
| Jan 03, 2025 00:00 | 43.79558 | 43.99011 | 43.791 | 43.95736 | +1617.8 | +0.37% |
| Jan 02, 2025 00:00 | 44.32893 | 44.47413 | 43.62832 | 43.7964 | -5325.3 | -1.22% |
| Jan 01, 2025 00:00 | 44.4073 | 44.4073 | 44.28344 | 44.32931 | -779.9 | -0.18% |
| Dec 31, 2024 00:00 | 44.33091 | 44.46301 | 44.1487 | 44.24073 | -901.8 | -0.20% |
| Dec 30, 2024 00:00 | 44.38509 | 44.5163 | 44.17921 | 44.33089 | -542.0 | -0.12% |
| Dec 29, 2024 00:00 | 44.38014 | 44.4423 | 44.37994 | 44.38122 | +10.8 | +0.00% |
| Dec 27, 2024 00:00 | 44.15382 | 44.35597 | 44.05611 | 44.25778 | +1039.6 | +0.23% |
| Dec 26, 2024 00:00 | 44.25362 | 44.36696 | 43.97339 | 44.15348 | -1001.4 | -0.23% |
| Dec 25, 2024 00:00 | 44.9056927507813 | 44.9056927507813 | 44.14974 | 44.25787 | -6478.2 | -1.46% |
| Dec 24, 2024 00:00 | 44.33295 | 44.49751 | 44.14064 | 44.20758 | -1253.7 | -0.28% |
| Dec 23, 2024 00:00 | 44.30953 | 44.45078 | 44.1374 | 44.33299 | +234.6 | +0.05% |
| Dec 22, 2024 00:00 | 44.36755 | 44.36755 | 44.2733 | 44.30892 | -586.3 | -0.13% |
| Dec 20, 2024 00:00 | 43.94673 | 44.40153 | 43.8721 | 44.23878 | +2920.5 | +0.66% |
| Dec 19, 2024 00:00 | 44.0996 | 44.55876 | 43.9141 | 43.94203 | -1575.7 | -0.36% |
| Dec 18, 2024 00:00 | 44.51943 | 44.58027 | 44.03426 | 44.09806 | -4213.7 | -0.96% |
| Dec 17, 2024 00:00 | 44.3685 | 44.5578 | 44.30523 | 44.51725 | +1487.5 | +0.33% |
| Dec 16, 2024 00:00 | 44.15913 | 44.41098 | 44.12767 | 44.36864 | +2095.1 | +0.47% |
| Dec 15, 2024 00:00 | 44.03666 | 44.16176 | 44.02447 | 44.15947 | +1228.1 | +0.28% |
| Dec 13, 2024 00:00 | 44.31152 | 44.3191 | 43.99456 | 44.11209 | -1994.3 | -0.45% |
| Dec 12, 2024 00:00 | 44.41312 | 44.53392 | 44.25925 | 44.31284 | -1002.8 | -0.23% |
| Dec 11, 2024 00:00 | 44.4475 | 44.57741 | 44.43941 | 44.57635 | +1288.5 | +0.29% |
| Dec 10, 2024 00:00 | 44.42044 | 44.5605 | 44.35222 | 44.54284 | +1224.0 | +0.27% |
| Dec 09, 2024 00:00 | 44.36544 | 44.59954 | 44.25597 | 44.41771 | +522.7 | +0.12% |
| Dec 08, 2024 00:00 | 44.33385 | 44.37272 | 44.32456 | 44.36759 | +337.4 | +0.08% |
| Dec 05, 2024 00:00 | 44.21849 | 44.43588 | 44.20047 | 44.36585 | +1473.6 | +0.33% |
| Dec 04, 2024 00:00 | 44.04686 | 44.2501 | 43.91584 | 44.21884 | +1719.8 | +0.39% |
| Dec 03, 2024 00:00 | 44.09506 | 44.13435 | 43.92596 | 44.05113 | -439.3 | -0.10% |
| Dec 02, 2024 00:00 | 44.10553 | 44.18665 | 43.83308 | 43.99635 | -1091.8 | -0.25% |
| Dec 01, 2024 00:00 | 44.17372 | 44.18068 | 44.07667 | 44.10569 | -680.3 | -0.15% |
| Nov 28, 2024 00:00 | 44.00853 | 44.04938 | 43.88146 | 43.99821 | -103.2 | -0.02% |
| Nov 27, 2024 00:00 | 43.52872 | 44.02538 | 43.50723 | 44.00852 | +4798.0 | +1.09% |
| Nov 26, 2024 00:00 | 43.48535 | 43.60061 | 43.46288 | 43.53332 | +479.7 | +0.11% |
| Nov 25, 2024 00:00 | 43.49118 | 43.6564 | 43.38513 | 43.40342 | -877.6 | -0.20% |
| Nov 24, 2024 00:00 | 43.45717 | 43.48956 | 43.4209 | 43.48415 | +269.8 | +0.06% |
| Nov 21, 2024 00:00 | 43.80125 | 43.80955 | 43.43022 | 43.47114 | -3301.1 | -0.76% |
| Nov 20, 2024 00:00 | 43.74629 | 43.95495 | 43.53877 | 43.79983 | +535.4 | +0.12% |
| Nov 19, 2024 00:00 | 43.85812 | 44.02528 | 43.6711 | 43.74646 | -1116.6 | -0.26% |
| Nov 18, 2024 00:00 | 43.43378 | 43.93944 | 43.42587 | 43.85795 | +4241.7 | +0.97% |
| Nov 17, 2024 00:00 | 43.65298 | 44.09293 | 43.43329 | 43.45214 | -2008.4 | -0.46% |
| Nov 14, 2024 00:00 | 43.74566 | 43.98016 | 43.49822 | 43.68287 | -627.9 | -0.14% |
| Nov 13, 2024 00:00 | 43.80314 | 43.90027 | 43.58616 | 43.74551 | -576.3 | -0.13% |
| Nov 12, 2024 00:00 | 44.20604 | 44.23712 | 43.69834 | 43.80308 | -4029.6 | -0.92% |
| Nov 11, 2024 00:00 | 44.25157 | 44.3007 | 44.15489 | 44.20523 | -463.4 | -0.10% |
| Nov 10, 2024 00:00 | 44.29689 | 44.4069 | 44.1549 | 44.3637174649483 | +668.3 | +0.15% |
| Nov 08, 2024 00:00 | 44.579455324983 | 44.6066604928621 | 44.2551579403116 | 44.30281 | -2766.5 | -0.62% |
| Nov 07, 2024 00:00 | 44.0534355271773 | 44.6815 | 44.0135776509462 | 44.5826538711307 | +5292.2 | +1.19% |
| Nov 06, 2024 00:00 | 44.35786 | 44.5236742820585 | 43.9287316341829 | 44.03856 | -3193.0 | -0.73% |
| Nov 05, 2024 00:00 | 44.4826331574591 | 44.7716469604682 | 44.4545097338811 | 44.6658913480405 | +1832.6 | +0.41% |
| Nov 04, 2024 00:00 | 44.4928 | 44.6736 | 44.3234933082268 | 44.4879736958102 | -48.3 | -0.01% |
| Nov 03, 2024 00:00 | 44.4948476956177 | 44.5276908309336 | 44.3617 | 44.46361 | -312.4 | -0.07% |
| Nov 01, 2024 00:00 | 44.2342416001612 | 44.6083 | 44.0599534169773 | 44.30065 | +664.1 | +0.15% |
| Oct 31, 2024 00:00 | 44.41157 | 44.6276 | 44.00523 | 44.2320042656556 | -1795.7 | -0.41% |
| Oct 30, 2024 00:00 | 44.5883 | 44.7049 | 44.17397 | 44.41462 | -1736.8 | -0.39% |
| Oct 29, 2024 00:00 | 44.4873663314082 | 44.6569 | 44.4166736589751 | 44.5772727272727 | +899.1 | +0.20% |
| Oct 28, 2024 00:00 | 44.43287 | 44.57725 | 44.3174538455543 | 44.4760899550225 | +432.2 | +0.10% |
| Oct 27, 2024 00:00 | 44.3491 | 44.4638445323901 | 44.1987 | 44.39486 | +457.6 | +0.10% |
| Oct 25, 2024 00:00 | 44.4782 | 44.6275 | 44.2583049709985 | 44.30931 | -1688.9 | -0.38% |
| Oct 24, 2024 00:00 | 44.24169 | 44.5744 | 44.1991002270399 | 44.53384 | +2921.5 | +0.66% |
GBPTRY Análise
GBPTRY Moeda - Gráfico de moeda em tempo real GBPTRY e desempenho.
GBPTRY Volatilidade - GBPTRY análise de volatilidade da moeda em tempo real.
GBPTRY Correlação - GBPTRY análise de correlação de moeda em tempo real.
GBPTRY Indicadores - GBPTRY indicadores de tempo real.
GBPTRY Padrões - GBPTRY padrões de preços em tempo real.
