Mercado fechará em 4 h 48 min

GBP/USD (GBPUSD=X)

CCY - CCY Preço Adiado. Moeda em USD.
Adicionar à lista
1,2633-0,0028 (-0,2173%)
A partir de 04:12PM BST. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20241,26591,26701,26261,26331,2633-
20 de jun. de 20241,27211,27211,26671,27221,2722-
19 de jun. de 20241,27081,27401,27021,27071,2707-
18 de jun. de 20241,27141,27201,26691,27161,2716-
17 de jun. de 20241,26841,26911,26601,26831,2683-
14 de jun. de 20241,27541,27651,26581,27551,2755-
13 de jun. de 20241,27971,28061,27531,27961,2796-
12 de jun. de 20241,27381,28601,27341,27401,2740-
11 de jun. de 20241,27261,27491,27081,27261,2726-
10 de jun. de 20241,27291,27321,26891,27291,2729-
07 de jun. de 20241,27941,28111,27171,27931,2793-
06 de jun. de 20241,27941,28111,27661,27951,2795-
05 de jun. de 20241,27731,27951,27581,27731,2773-
04 de jun. de 20241,28101,28171,27441,28101,2810-
03 de jun. de 20241,27441,27941,26961,27441,2744-
31 de mai. de 20241,27301,27661,27021,27301,2730-
30 de mai. de 20241,26981,27481,26821,26981,2698-
29 de mai. de 20241,27601,27721,27071,27581,2758-
28 de mai. de 20241,27731,28001,27631,27721,2772-
27 de mai. de 20241,27341,27791,27341,27361,2736-
24 de mai. de 20241,26941,27511,26831,26941,2694-
23 de mai. de 20241,27211,27471,27061,27211,2721-
22 de mai. de 20241,27101,27611,27011,27111,2711-
21 de mai. de 20241,27111,27271,26931,27111,2711-
20 de mai. de 20241,27081,27131,26911,27061,2706-
17 de mai. de 20241,26731,27091,26451,26721,2672-
16 de mai. de 20241,26891,27011,26451,26901,2690-
15 de mai. de 20241,25851,26711,25851,25851,2585-
14 de mai. de 20241,25601,25931,25121,25621,2562-
13 de mai. de 20241,25231,25691,25191,25231,2523-
10 de mai. de 20241,25251,25421,25041,25261,2526-
09 de mai. de 20241,24941,25211,24491,24931,2493-
08 de mai. de 20241,25031,25061,24671,25011,2501-
07 de mai. de 20241,25601,25701,25321,25601,2560-
06 de mai. de 20241,25411,25941,25391,25411,2541-
03 de mai. de 20241,25401,26291,25301,25411,2541-
02 de mai. de 20241,25371,25471,24731,25391,2539-
01 de mai. de 20241,24891,24981,24681,24901,2490-
30 de abr. de 20241,25601,25631,25061,25601,2560-
29 de abr. de 20241,25111,25551,25081,25101,2510-
26 de abr. de 20241,25081,25421,24511,25091,2509-
25 de abr. de 20241,24601,25231,24561,24601,2460-
24 de abr. de 20241,24551,24671,24241,24531,2453-
23 de abr. de 20241,23501,24581,23331,23501,2350-
22 de abr. de 20241,23761,23931,23011,23761,2376-
19 de abr. de 20241,24361,24691,23921,24381,2438-
18 de abr. de 20241,24541,24851,24381,24541,2454-
17 de abr. de 20241,24311,24821,24181,24311,2431-
16 de abr. de 20241,24471,24731,24111,24471,2447-
15 de abr. de 20241,24601,24981,24441,24621,2462-
12 de abr. de 20241,25561,25591,24291,25551,2555-
11 de abr. de 20241,25371,25781,25121,25381,2538-
10 de abr. de 20241,26781,27051,25351,26781,2678-
09 de abr. de 20241,26601,27091,26501,26591,2659-
08 de abr. de 20241,26261,26561,26141,26251,2625-
05 de abr. de 20241,26401,26501,25761,26401,2640-
04 de abr. de 20241,26541,26821,26451,26521,2652-
03 de abr. de 20241,25771,26361,25641,25771,2577-
02 de abr. de 20241,25481,25791,25411,25451,2545-
01 de abr. de 20241,26381,26441,25411,26371,2637-
29 de mar. de 20241,26241,26481,26101,26261,2626-
28 de mar. de 20241,26171,26501,25871,26171,2617-
27 de mar. de 20241,26281,26391,26061,26281,2628-
26 de mar. de 20241,26371,26681,26261,26381,2638-
25 de mar. de 20241,25981,26521,25931,25981,2598-
22 de mar. de 20241,26611,26761,25771,26621,2662-
21 de mar. de 20241,27981,28041,26601,27981,2798-
20 de mar. de 20241,27181,27301,26851,27191,2719-
19 de mar. de 20241,27271,27291,26701,27271,2727-
18 de mar. de 20241,27321,27491,27231,27311,2731-
15 de mar. de 20241,27461,27591,27311,27461,2746-
14 de mar. de 20241,28021,28231,27311,28021,2802-
13 de mar. de 20241,27971,28091,27761,27961,2796-
12 de mar. de 20241,28191,28251,27481,28201,2820-
11 de mar. de 20241,28561,28621,27961,28551,2855-
08 de mar. de 20241,28141,28911,28021,28161,2816-
07 de mar. de 20241,27361,27991,27241,27351,2735-
06 de mar. de 20241,27051,27611,26901,27051,2705-
05 de mar. de 20241,26901,27341,26731,26921,2692-
04 de mar. de 20241,26611,27071,26571,26601,2660-
01 de mar. de 20241,26271,26561,26011,26251,2625-
29 de fev. de 20241,26621,26821,26291,26631,2663-
28 de fev. de 20241,26811,26841,26251,26821,2682-
27 de fev. de 20241,26851,26971,26621,26851,2685-
26 de fev. de 20241,26711,27001,26571,26731,2673-
23 de fev. de 20241,26611,27021,26501,26641,2664-
22 de fev. de 20241,26391,27101,26131,26381,2638-
21 de fev. de 20241,26261,26381,26041,26271,2627-
20 de fev. de 20241,25881,26671,25801,25881,2588-
19 de fev. de 20241,26111,26301,25831,26111,2611-
16 de fev. de 20241,25991,26021,25541,25991,2599-
15 de fev. de 20241,25681,25971,25431,25681,2568-
14 de fev. de 20241,25911,26111,25371,25911,2591-
13 de fev. de 20241,26281,26831,25781,26281,2628-
12 de fev. de 20241,26391,26541,26071,26371,2637-
09 de fev. de 20241,26211,26421,26011,26211,2621-
08 de fev. de 20241,26281,26391,25751,26271,2627-
07 de fev. de 20241,26041,26421,25981,26071,2607-
06 de fev. de 20241,25341,25951,25341,25341,2534-
05 de fev. de 20241,26171,26301,25201,26221,2622-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...