Advertisement
Historial de Dados
50.38147
+0.61% +3084.1 pips
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 50.07306 | 50.4257 | 50.06471 | 50.38147 | +3084.1 | +0.61% |
| Apr 14, 2025 00:00 | 49.73529 | 50.25457 | 49.72546 | 50.07359 | +3383.0 | +0.68% |
| Apr 13, 2025 00:00 | 49.62745 | 49.74697 | 49.52924 | 49.73826 | +1108.1 | +0.22% |
| Apr 11, 2025 00:00 | 49.40629 | 50.05236 | 49.39526 | 49.7486 | +3423.1 | +0.69% |
| Apr 10, 2025 00:00 | 48.80554 | 49.43177 | 48.79835 | 49.40717 | +6016.3 | +1.22% |
| Apr 09, 2025 00:00 | 48.54017 | 48.95646 | 48.39667 | 48.80596 | +2657.9 | +0.54% |
| Apr 08, 2025 00:00 | 48.40691 | 48.67973 | 48.32615 | 48.57393 | +1670.2 | +0.34% |
| Apr 07, 2025 00:00 | 49.04502 | 49.17846 | 48.09208 | 48.4053 | -6397.2 | -1.32% |
| Apr 06, 2025 00:00 | 48.80016 | 49.12887 | 48.77057 | 49.03934 | +2391.8 | +0.49% |
| Apr 04, 2025 00:00 | 49.71373 | 49.87297 | 48.82423 | 48.94537 | -7683.6 | -1.57% |
| Apr 03, 2025 00:00 | 49.682 | 50.19213 | 49.60489 | 49.71446 | +324.6 | +0.07% |
| Apr 02, 2025 00:00 | 49.0205 | 49.72529 | 48.85503 | 49.68232 | +6618.2 | +1.33% |
| Apr 01, 2025 00:00 | 49.029 | 49.12858 | 48.83993 | 49.0209 | -81.0 | -0.02% |
| Mar 31, 2025 00:00 | 49.11685 | 49.23848 | 48.88378 | 49.02863 | -882.2 | -0.18% |
| Mar 30, 2025 00:00 | 49.06331 | 49.12992 | 49.03263 | 49.11686 | +535.5 | +0.11% |
| Mar 28, 2025 00:00 | 49.19942 | 49.26984 | 48.83994 | 49.13913 | -602.9 | -0.12% |
| Mar 27, 2025 00:00 | 49.12822 | 49.47282 | 49.09548 | 49.1995 | +712.8 | +0.14% |
| Mar 26, 2025 00:00 | 49.15976 | 49.21019 | 48.91269 | 49.15208 | -76.8 | -0.02% |
| Mar 25, 2025 00:00 | 49.06498 | 49.23782 | 48.99609 | 49.15971 | +947.3 | +0.19% |
| Mar 24, 2025 00:00 | 49.00487 | 49.30485 | 48.83896 | 49.06258 | +577.1 | +0.12% |
| Mar 21, 2025 00:00 | 49.28385 | 49.5606 | 48.64493 | 48.79987 | -4839.8 | -0.99% |
| Mar 20, 2025 00:00 | 49.53466 | 49.70144 | 48.69455 | 49.10538 | -4292.8 | -0.87% |
| Mar 19, 2025 00:00 | 47.72405 | 53.3446 | 47.65573 | 49.59768 | +18736.3 | +3.78% |
| Mar 18, 2025 00:00 | 47.59661 | 47.73952 | 47.49677 | 47.72357 | +1269.6 | +0.27% |
| Mar 17, 2025 00:00 | 47.42275 | 47.64306 | 47.39476 | 47.59625 | +1735.0 | +0.36% |
| Mar 16, 2025 00:00 | 47.3575 | 47.45146 | 47.34098 | 47.4229 | +654.0 | +0.14% |
| Mar 14, 2025 00:00 | 47.52982 | 47.66886 | 47.33082 | 47.33084 | -1989.8 | -0.42% |
| Mar 13, 2025 00:00 | 47.50668 | 47.57162 | 47.38973 | 47.5301 | +234.2 | +0.05% |
| Mar 12, 2025 00:00 | 47.37543 | 47.56384 | 47.26709 | 47.50543 | +1300.0 | +0.27% |
| Mar 11, 2025 00:00 | 47.10456 | 47.46928 | 47.06564 | 47.37478 | +2702.2 | +0.57% |
| Mar 10, 2025 00:00 | 47.2405 | 47.34165 | 47.01256 | 47.10415 | -1363.5 | -0.29% |
| Mar 09, 2025 00:00 | 47.04762 | 47.24809 | 47.04652 | 47.23975 | +1921.3 | +0.41% |
| Mar 07, 2025 00:00 | 47.02937 | 47.21831 | 46.97047 | 47.10573 | +763.6 | +0.16% |
| Mar 06, 2025 00:00 | 47.12689 | 47.19032 | 46.90615 | 47.02834 | -985.5 | -0.21% |
| Mar 05, 2025 00:00 | 46.59378 | 46.99386 | 46.55867 | 46.95334 | +3595.6 | +0.77% |
| Mar 04, 2025 00:00 | 46.30004 | 46.64838 | 46.15458 | 46.61912 | +3190.8 | +0.68% |
| Mar 03, 2025 00:00 | 46.01679 | 46.37609 | 45.87879 | 46.30265 | +2858.6 | +0.62% |
| Feb 28, 2025 00:00 | 45.94384 | 46.10754 | 45.78152 | 45.85882 | -850.2 | -0.19% |
| Feb 27, 2025 00:00 | 46.24534 | 46.33861 | 45.92731 | 45.93865 | -3066.9 | -0.67% |
| Feb 26, 2025 00:00 | 46.1322 | 46.37044 | 46.05791 | 46.19891 | +667.1 | +0.14% |
| Feb 25, 2025 00:00 | 46.00704 | 46.25263 | 45.98854 | 46.20639 | +1993.5 | +0.43% |
| Feb 24, 2025 00:00 | 46.09473 | 46.27584 | 45.97252 | 46.00618 | -885.5 | -0.19% |
| Feb 23, 2025 00:00 | 46.02694 | 46.13617 | 46.02694 | 46.09266 | +657.2 | +0.14% |
| Feb 21, 2025 00:00 | 46.02052 | 46.22045 | 45.99015 | 45.99938 | -211.4 | -0.05% |
| 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 | 45.5883 | 45.80895 | 45.4912 | 45.74328 | +1549.8 | +0.34% |
| 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% |
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.
