Historial de Dados
GBPTRY - Libra da Grã-Bretanha x Lira Turca
44.23878
+0.66% +2920.5 pips
44.23878
+0.66% +2920.5 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 (%) |
|---|---|---|---|---|---|---|
| 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% |
| Oct 23, 2024 00:00 | 44.4133690000301 | 44.5444 | 44.20555 | 44.23673 | -1766.4 | -0.40% |
| Oct 22, 2024 00:00 | 44.41799 | 44.6199 | 44.3069767441861 | 44.4665412200386 | +485.5 | +0.11% |
| Oct 21, 2024 00:00 | 44.73739 | 44.76646 | 44.40792 | 44.41756 | -3198.3 | -0.72% |
| Oct 20, 2024 00:00 | 44.68238 | 44.75061 | 44.6712 | 44.73075 | +483.7 | +0.11% |
| Oct 18, 2024 00:00 | 44.45884 | 44.8187 | 44.382816114399 | 44.56805 | +1092.1 | +0.25% |
| Oct 17, 2024 00:00 | 44.3721845432471 | 44.5917 | 44.3424863959816 | 44.5078 | +1356.2 | +0.30% |
| Oct 16, 2024 00:00 | 44.68449 | 44.795026135593 | 44.2407 | 44.37243 | -3120.6 | -0.70% |
| Oct 15, 2024 00:00 | 44.79919 | 44.91161 | 44.68124 | 44.71298 | -862.1 | -0.19% |
| Oct 14, 2024 00:00 | 44.68227 | 44.8588 | 44.5992578849722 | 44.79847 | +1162.0 | +0.26% |
| Oct 13, 2024 00:00 | 44.77094 | 44.77543 | 44.74695 | 44.75389 | -170.5 | -0.04% |
| Oct 11, 2024 00:00 | 44.73204 | 44.8910290111361 | 44.6181709575294 | 44.74666 | +146.2 | +0.03% |
| Oct 10, 2024 00:00 | 44.89512 | 44.96901 | 44.6548 | 44.73673 | -1583.9 | -0.35% |
| Oct 09, 2024 00:00 | 44.8477653964542 | 44.9302 | 44.70413 | 44.89612 | +483.5 | +0.11% |
| Oct 08, 2024 00:00 | 44.80831 | 44.9813 | 44.42283 | 44.84293 | +346.2 | +0.08% |
| Oct 07, 2024 00:00 | 44.90926 | 45.1374742067646 | 44.40882 | 44.80599 | -1032.7 | -0.23% |
| Oct 06, 2024 00:00 | 44.7726 | 44.9858 | 44.6971 | 44.9182626170796 | +1456.6 | +0.32% |
| Oct 04, 2024 00:00 | 44.9354510573749 | 45.1698 | 44.7617764530551 | 44.84485 | -906.0 | -0.20% |
| Oct 03, 2024 00:00 | 45.51092 | 45.52038 | 44.81435 | 44.953 | -5579.2 | -1.24% |
| Oct 02, 2024 00:00 | 45.39669 | 45.57279 | 45.34678 | 45.51093 | +1142.4 | +0.25% |
| Oct 01, 2024 00:00 | 45.76044 | 45.7978 | 45.31696 | 45.39584 | -3646.0 | -0.80% |
| Sep 30, 2024 00:00 | 45.72293 | 45.9023 | 45.67504 | 45.76487 | +419.4 | +0.09% |
| Sep 29, 2024 00:00 | 45.65069 | 45.72532 | 45.2977 | 45.72213 | +714.4 | +0.16% |
| Sep 27, 2024 00:00 | 45.82887 | 45.8936 | 45.5758 | 45.64108 | -1877.9 | -0.41% |
| Sep 26, 2024 00:00 | 45.4805222769168 | 45.9892 | 45.4679 | 45.8243347011254 | +3438.1 | +0.75% |
| Sep 25, 2024 00:00 | 45.77636 | 45.8573 | 45.4041998205205 | 45.48049 | -2958.7 | -0.65% |
| Sep 24, 2024 00:00 | 45.58347 | 45.80393 | 45.55544 | 45.80293 | +2194.6 | +0.48% |
| Sep 23, 2024 00:00 | 45.40817 | 45.63712 | 45.27442 | 45.58303 | +1748.6 | +0.38% |
| Sep 22, 2024 00:00 | 45.39892 | 45.43461 | 45.38571 | 45.40483 | +59.1 | +0.01% |
| Sep 20, 2024 00:00 | 45.23792 | 45.532 | 45.1362219525543 | 45.40515 | +1672.3 | +0.37% |
| Sep 19, 2024 00:00 | 44.9137833744172 | 45.3933 | 44.7471 | 45.22745 | +3136.7 | +0.69% |
| Sep 18, 2024 00:00 | 44.792333327414 | 45.306 | 44.6971543512986 | 44.91345 | +1211.2 | +0.27% |
| Sep 17, 2024 00:00 | 44.8862 | 45.06804 | 44.79006 | 44.86111 | -250.9 | -0.06% |
| Sep 16, 2024 00:00 | 44.66221 | 44.97282 | 44.60089 | 44.94896 | +2867.5 | +0.64% |
| Sep 15, 2024 00:00 | 44.55668 | 44.69571 | 44.55657 | 44.662 | +1053.2 | +0.24% |
| Sep 13, 2024 00:00 | 44.5358 | 44.7182 | 44.2989 | 44.4170647459636 | -1187.4 | -0.27% |
| Sep 12, 2024 00:00 | 44.29502 | 44.6199346850718 | 44.2259097663349 | 44.5348696610833 | +2398.5 | +0.54% |
| Sep 11, 2024 00:00 | 44.4859770933476 | 44.6843 | 44.1582 | 44.29569 | -1902.9 | -0.43% |
| Sep 10, 2024 00:00 | 44.5311626474629 | 44.7142 | 44.3788370588829 | 44.4870331026788 | -441.3 | -0.10% |
| Sep 09, 2024 00:00 | 44.6445056409345 | 44.7301 | 44.4328577348884 | 44.5675 | -770.1 | -0.17% |
| Sep 08, 2024 00:00 | 44.68421 | 44.76134 | 44.67798 | 44.68607 | +18.6 | +0.00% |
| Sep 06, 2024 00:00 | 44.73412 | 45.0103 | 44.49469 | 44.5676754515843 | -1664.4 | -0.37% |
| Sep 05, 2024 00:00 | 44.69012 | 44.9194 | 44.58498680191 | 44.77466 | +845.4 | +0.19% |
| Sep 04, 2024 00:00 | 44.5516660237961 | 44.8906 | 44.4163731037019 | 44.69042 | +1387.5 | +0.31% |
| Sep 03, 2024 00:00 | 44.5515 | 44.7148 | 44.40338 | 44.55403 | +25.3 | +0.01% |
| Sep 02, 2024 00:00 | 44.77449 | 44.83679 | 44.46491 | 44.58747 | -1870.2 | -0.42% |
| Aug 30, 2024 00:00 | 44.86167 | 44.9661673599829 | 44.6475286299175 | 44.70372 | -1579.5 | -0.35% |
| Aug 29, 2024 00:00 | 45.0165678368122 | 45.12025 | 44.6143 | 44.86167 | -1549.0 | -0.35% |
| Aug 28, 2024 00:00 | 45.0822625309085 | 47.2723930382186 | 44.5596 | 45.0157670345048 | -665.0 | -0.15% |
| Aug 27, 2024 00:00 | 44.8824008979737 | 45.3362 | 44.7846078437162 | 45.0822625309085 | +1998.6 | +0.44% |
| Aug 26, 2024 00:00 | 44.92236 | 45.54779 | 44.5879964112008 | 44.8826580648211 | -397.0 | -0.09% |
| Aug 23, 2024 00:00 | 44.47398 | 45.0344 | 44.4345526300289 | 44.8668020571078 | +3928.2 | +0.88% |
| Aug 22, 2024 00:00 | 44.4067744888618 | 44.7484 | 44.26227 | 44.4746307870848 | +678.6 | +0.15% |
| Aug 21, 2024 00:00 | 44.2251 | 44.6005 | 43.85910658959 | 44.40474 | +1796.4 | +0.40% |
| Aug 20, 2024 00:00 | 43.8386622371436 | 44.2572628200999 | 43.57092217281 | 44.1759317825099 | +3372.7 | +0.76% |
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.
