Mercado abrirá em 5 h 37 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,66 +0,59 (+0,80%) OURO
2.386,30 +10,80 (+0,45%) Bitcoin USD
70.950,68 -217,45 (-0,31%)
Revolution Bars Group plc (RBG.L)
LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
A partir de 01:11PM BST. Mercado aberto.
Período:
06 de jun. de 2023 - 06 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jun. de 2024 | 0,0000 | 0,0000 | 0,0000 | 1,2500 | 1,2500 | 202.304 |
| 04 de jun. de 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 160.577 |
| 03 de jun. de 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 972.581 |
| 31 de mai. de 2024 | 1,1500 | 1,3100 | 1,1000 | 1,2500 | 1,2500 | 1.510.949 |
| 30 de mai. de 2024 | 1,1500 | 1,2000 | 1,1010 | 1,1500 | 1,1500 | 475.802 |
| 29 de mai. de 2024 | 1,5000 | 1,5000 | 1,1000 | 1,1500 | 1,1500 | 949.764 |
| 28 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 2.014.684 |
| 24 de mai. de 2024 | 1,5000 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 18.743 |
| 23 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 58.177 |
| 22 de mai. de 2024 | 1,5000 | 1,6000 | 1,4300 | 1,5000 | 1,5000 | 244.803 |
| 21 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 54.190 |
| 20 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 56.407 |
| 17 de mai. de 2024 | 1,5000 | 1,5450 | 1,4000 | 1,5000 | 1,5000 | 362.896 |
| 16 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 554.487 |
| 15 de mai. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 133.979 |
| 14 de mai. de 2024 | 1,7000 | 1,7450 | 1,4000 | 1,5000 | 1,5000 | 1.707.344 |
| 13 de mai. de 2024 | 1,7000 | 1,7800 | 1,6000 | 1,7000 | 1,7000 | 111.123 |
| 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 |
| *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.