Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,05 -0,21 (-0,27%) OURO
2.367,20 -7,80 (-0,33%) Bitcoin USD
61.329,28 +369,16 (+0,61%)
Revolution Bars Group plc (RBG.L)
LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
No fechamento: 03:46PM BST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 1,6500 | 1,8000 | 1,5000 | 1,7000 | 1,7000 | 178.533 |
| 09 de mai. de 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 56.529 |
| 08 de mai. de 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 60.294 |
| 07 de mai. de 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 1.809.289 |
| 03 de mai. de 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 267.636 |
| 02 de mai. de 2024 | 1,4500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 2.457.927 |
| 01 de mai. de 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 842.177 |
| 30 de abr. de 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2.248.203 |
| 29 de abr. de 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 788.569 |
| 26 de abr. de 2024 | 1,4500 | 1,4500 | 1,4310 | 1,4500 | 1,4500 | 416.857 |
| 25 de abr. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 605.316 |
| 24 de abr. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 120.210 |
| 23 de abr. de 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 730.001 |
| 22 de abr. de 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 59.199 |
| 19 de abr. de 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 1.553.653 |
| 18 de abr. de 2024 | 1,5500 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 1.342.552 |
| 17 de abr. de 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 169.476 |
| 16 de abr. de 2024 | 1,7000 | 1,9000 | 1,5000 | 1,6300 | 1,6300 | 530.250 |
| 15 de abr. de 2024 | 1,7000 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 155.953 |
| 12 de abr. de 2024 | 1,7500 | 2,0000 | 1,5000 | 1,6200 | 1,6200 | 1.459.736 |
| 11 de abr. de 2024 | 1,2500 | 2,0000 | 1,2000 | 1,8500 | 1,8500 | 4.030.006 |
| 10 de abr. de 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 09 de abr. de 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 08 de abr. de 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 05 de abr. de 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 04 de abr. de 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 03 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 28 de mar. de 2024 | 1,4000 | 1,4000 | 1,0000 | 1,2000 | 1,2000 | 8.076.055 |
| 27 de mar. de 2024 | 1,4000 | 1,5000 | 1,2800 | 1,4000 | 1,4000 | 3.143.165 |
| 26 de mar. de 2024 | 1,2500 | 2,0000 | 1,2550 | 1,4000 | 1,4000 | 9.400.335 |
| 25 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 204.147 |
| 22 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 487.694 |
| 21 de mar. de 2024 | 2,9500 | 3,0380 | 2,8000 | 2,9000 | 2,9000 | 435.483 |
| 20 de mar. de 2024 | 2,9500 | 3,0750 | 2,8300 | 2,9500 | 2,9500 | 223.456 |
| 19 de mar. de 2024 | 2,9500 | 3,0750 | 2,8000 | 2,9500 | 2,9500 | 43.291 |
| 18 de mar. de 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 119.017 |
| 15 de mar. de 2024 | 2,9000 | 3,1000 | 2,8150 | 2,9500 | 2,9500 | 91.290 |
| 14 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 23.626 |
| 13 de mar. de 2024 | 2,9000 | 2,9800 | 2,9130 | 2,9000 | 2,9000 | 116.538 |
| 12 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 95.026 |
| 11 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 341.795 |
| 08 de mar. de 2024 | 2,9000 | 3,0400 | 2,8000 | 2,9000 | 2,9000 | 204.295 |
| 07 de mar. de 2024 | 2,8500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 190.756 |
| 06 de mar. de 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8500 | 2,8500 | 374.591 |
| 05 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 55.669 |
| 04 de mar. de 2024 | 2,9000 | 2,8650 | 2,8150 | 2,9000 | 2,9000 | 82.552 |
| 01 de mar. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 88.665 |
| 29 de fev. de 2024 | 2,9000 | 3,0000 | 2,8100 | 2,9000 | 2,9000 | 48.271 |
| 28 de fev. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 95.527 |
| 27 de fev. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.828 |
| 26 de fev. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.536 |
| 23 de fev. de 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 1.891.132 |
| 22 de fev. de 2024 | 2,9500 | 3,0000 | 2,8300 | 2,9000 | 2,9000 | 92.020 |
| 21 de fev. de 2024 | 2,9000 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 467.468 |
| 20 de fev. de 2024 | 2,9500 | 3,0000 | 2,6000 | 2,9000 | 2,9000 | 500.708 |
| 19 de fev. de 2024 | 2,9500 | 3,0250 | 2,8000 | 2,9500 | 2,9500 | 180.266 |
| 16 de fev. de 2024 | 2,7500 | 3,1000 | 2,6000 | 2,9500 | 2,9500 | 573.638 |
| 15 de fev. de 2024 | 2,8500 | 2,9000 | 2,6000 | 2,7500 | 2,7500 | 741.863 |
| 14 de fev. de 2024 | 2,6000 | 2,9000 | 2,4000 | 2,8500 | 2,8500 | 1.594.071 |
| 13 de fev. de 2024 | 2,7500 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 851.256 |
| 12 de fev. de 2024 | 2,8000 | 2,9000 | 2,5250 | 2,7500 | 2,7500 | 204.470 |
| 09 de fev. de 2024 | 2,8000 | 2,7780 | 2,7000 | 2,8000 | 2,8000 | 249.266 |
| 08 de fev. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 54.067 |
| 07 de fev. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 45.558 |
| 06 de fev. de 2024 | 2,8000 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 1.245.082 |
| 05 de fev. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 295.176 |
| 02 de fev. de 2024 | 2,7500 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 433.834 |
| 01 de fev. de 2024 | 2,8000 | 2,9000 | 2,5200 | 2,7500 | 2,7500 | 254.209 |
| 31 de jan. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 290.557 |
| 30 de jan. de 2024 | 2,9500 | 3,0000 | 2,7000 | 2,8000 | 2,8000 | 1.190.843 |
| 29 de jan. de 2024 | 3,1000 | 3,1700 | 2,7000 | 2,8500 | 2,8500 | 662.731 |
| 26 de jan. de 2024 | 3,0000 | 3,1800 | 2,9570 | 3,1000 | 3,1000 | 197.622 |
| 25 de jan. de 2024 | 3,0500 | 3,2000 | 2,7500 | 3,0000 | 3,0000 | 2.084.877 |
| 24 de jan. de 2024 | 2,6000 | 3,2000 | 2,5020 | 3,0000 | 3,0000 | 2.418.155 |
| 23 de jan. de 2024 | 3,8500 | 4,0000 | 3,7000 | 3,8500 | 3,8500 | 51.597 |
| 22 de jan. de 2024 | 3,8500 | 4,0000 | 3,6000 | 3,8500 | 3,8500 | 217.320 |
| 19 de jan. de 2024 | 4,1500 | 4,2000 | 3,7100 | 3,9000 | 3,9000 | 736.076 |
| 18 de jan. de 2024 | 4,1500 | 4,2000 | 4,0000 | 4,1500 | 4,1500 | 231.145 |
| 17 de jan. de 2024 | 4,4500 | 4,6000 | 4,1000 | 4,1500 | 4,1500 | 444.782 |
| 16 de jan. de 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 192.151 |
| 15 de jan. de 2024 | 4,5250 | 4,5400 | 4,3150 | 4,4500 | 4,4500 | 169.197 |
| 12 de jan. de 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 170.792 |
| 11 de jan. de 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 137.367 |
| 10 de jan. de 2024 | 4,4500 | 4,5950 | 4,4200 | 4,4500 | 4,4500 | 216.460 |
| 09 de jan. de 2024 | 4,4500 | 4,4450 | 4,4450 | 4,4500 | 4,4500 | 137.277 |
| 08 de jan. de 2024 | 4,4500 | 4,6000 | 4,3000 | 4,6000 | 4,6000 | 834.721 |
| 05 de jan. de 2024 | 5,3500 | 5,3000 | 4,1650 | 4,3000 | 4,3000 | 4.485.119 |
| 04 de jan. de 2024 | 5,6000 | 5,7000 | 5,3100 | 5,4500 | 5,4500 | 70.066 |
| 03 de jan. de 2024 | 5,7000 | 5,8000 | 5,4100 | 5,6000 | 5,6000 | 536.828 |
| 02 de jan. de 2024 | 5,7000 | 5,8000 | 5,6000 | 5,7000 | 5,7000 | 761.333 |
| 29 de dez. de 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28 de dez. de 2023 | 5,6500 | 5,8000 | 5,4000 | 5,7000 | 5,7000 | 320.122 |
| 27 de dez. de 2023 | 5,5500 | 5,7000 | 5,4000 | 5,6600 | 5,6600 | 2.894.759 |
| 22 de dez. de 2023 | 5,6000 | 5,7000 | 5,4250 | 5,5500 | 5,5500 | 3.168.048 |
| 21 de dez. de 2023 | 5,6000 | 5,6600 | 5,5000 | 5,6000 | 5,6000 | 1.959.106 |
| 20 de dez. de 2023 | 5,6500 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 1.472.205 |
| 19 de dez. de 2023 | 5,6500 | 6,7130 | 5,5500 | 5,9000 | 5,9000 | 5.450.224 |
| 18 de dez. de 2023 | 5,5500 | 5,8000 | 5,5000 | 5,6500 | 5,6500 | 2.033.178 |
| 15 de dez. de 2023 | 5,5500 | 5,8000 | 5,4150 | 5,5500 | 5,5500 | 19.481.438 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.