Register to chat with like-minded investors on our interactive forums.
GBPBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 6.39796 | 0.03 | 0.50% | 6.40206 | 6.40206 | 6.36632 | 0 |
| May 04 2024 | 6.36632 | 0.00 | 0.00% | 6.36632 | 6.36632 | 6.36632 | 0 |
| May 03 2024 | 6.36632 | -0.04 | -0.70% | 6.40616 | 6.44091 | 6.35311 | 0 |
| May 02 2024 | 6.41099 | -0.10 | -1.59% | 6.51043 | 6.51892 | 6.37284 | 0 |
| May 01 2024 | 6.51467 | 0.03 | 0.41% | 6.48955 | 6.52317 | 6.47669 | 0 |
| Apr 30 2024 | 6.48821 | 0.06 | 0.96% | 6.42592 | 6.49774 | 6.41027 | 0 |
| Apr 29 2024 | 6.42675 | 0.02 | 0.39% | 6.40206 | 6.43502 | 6.39263 | 0 |
| Apr 28 2024 | 6.40206 | 0.01 | 0.21% | 6.39796 | 6.40206 | 6.38861 | 0 |
| Apr 27 2024 | 6.38861 | 0.00 | 0.00% | 6.38861 | 6.38861 | 6.38861 | 0 |
| Apr 26 2024 | 6.38861 | -0.07 | -1.04% | 6.45162 | 6.4725 | 6.36944 | 0 |
| Apr 25 2024 | 6.45545 | 0.04 | 0.64% | 6.41438 | 6.47079 | 6.40206 | 0 |
| Apr 24 2024 | 6.41438 | 0.02 | 0.38% | 6.39387 | 6.43098 | 6.37346 | 0 |
| Apr 23 2024 | 6.39 | 0.01 | 0.13% | 6.38571 | 6.44368 | 6.3735 | 0 |
| Apr 22 2024 | 6.38202 | -0.05 | -0.84% | 6.47669 | 6.48089 | 6.37756 | 0 |
| Apr 21 2024 | 6.43633 | 0.00 | 0.00% | 6.43633 | 6.43633 | 6.43633 | 0 |
| Apr 20 2024 | 6.43633 | 0.00 | 0.00% | 6.43633 | 6.43633 | 6.43633 | 0 |
| Apr 19 2024 | 6.43633 | -0.08 | -1.27% | 6.51989 | 6.566 | 6.41834 | 0 |
| Apr 18 2024 | 6.51892 | 0.00 | 0.01% | 6.51467 | 6.57031 | 6.51337 | 0 |
| Apr 17 2024 | 6.51834 | -0.05 | -0.79% | 6.57031 | 6.60067 | 6.50196 | 0 |
| Apr 16 2024 | 6.57031 | 0.12 | 1.84% | 6.45162 | 6.57896 | 6.43502 | 0 |
| Apr 15 2024 | 6.45162 | 0.08 | 1.18% | 6.3735 | 6.49352 | 6.36944 | 0 |
| Apr 14 2024 | 6.37612 | 0.00 | 0.00% | 6.37612 | 6.37612 | 6.37612 | 0 |
| Apr 13 2024 | 6.37612 | 0.00 | 0.00% | 6.37612 | 6.37612 | 6.37612 | 0 |
| Apr 12 2024 | 6.37612 | -0.02 | -0.28% | 6.38979 | 6.40616 | 6.34488 | 0 |
| Apr 11 2024 | 6.39387 | 0.04 | 0.65% | 6.34922 | 6.39453 | 6.34519 | 0 |
| Apr 10 2024 | 6.35265 | 0.00 | 0.05% | 6.34922 | 6.37756 | 6.33715 | 0 |
| Apr 09 2024 | 6.34968 | -0.01 | -0.18% | 6.36133 | 6.3826 | 6.33624 | 0 |
| Apr 08 2024 | 6.36102 | -0.02 | -0.39% | 6.38163 | 6.40616 | 6.35729 | 0 |
| Apr 07 2024 | 6.38571 | -0.02 | -0.27% | 6.38571 | 6.40292 | 6.38163 | 0 |
| Apr 06 2024 | 6.40292 | 0.00 | 0.00% | 6.40292 | 6.40292 | 6.40292 | 0 |
| Apr 05 2024 | 6.40292 | 0.01 | 0.14% | 6.39302 | 6.41183 | 6.32083 | 0 |
| Apr 04 2024 | 6.39387 | 0.02 | 0.26% | 6.37693 | 6.39796 | 6.33982 | 0 |
| Apr 03 2024 | 6.37737 | 0.01 | 0.10% | 6.3735 | 6.41071 | 6.36538 | 0 |
| Apr 02 2024 | 6.371 | 0.03 | 0.47% | 6.34116 | 6.3735 | 6.31713 | 0 |
| Apr 01 2024 | 6.34116 | 0.00 | 0.06% | 6.34116 | 6.36133 | 6.32006 | 0 |
| Mar 31 2024 | 6.33715 | 0.00 | 0.06% | 6.33715 | 6.33715 | 6.33313 | 0 |
| Mar 30 2024 | 6.33313 | 0.00 | 0.00% | 6.33313 | 6.33313 | 6.33313 | 0 |
| Mar 29 2024 | 6.33313 | 0.00 | 0.01% | 6.33313 | 6.34519 | 6.30518 | 0 |
| Mar 28 2024 | 6.33243 | 0.03 | 0.55% | 6.30121 | 6.33715 | 6.27991 | 0 |
| Mar 27 2024 | 6.29801 | 0.01 | 0.20% | 6.28142 | 6.30916 | 6.27202 | 0 |
| Mar 26 2024 | 6.28514 | 0.00 | -0.01% | 6.28573 | 6.30916 | 6.28387 | 0 |
| Mar 25 2024 | 6.28548 | -0.02 | -0.31% | 6.30121 | 6.32704 | 6.28142 | 0 |
| Mar 24 2024 | 6.30491 | 0.00 | 0.00% | 6.30491 | 6.30491 | 6.30491 | 0 |
| Mar 23 2024 | 6.30491 | 0.00 | 0.00% | 6.30491 | 6.30491 | 6.30491 | 0 |
| Mar 22 2024 | 6.30491 | 0.00 | 0.06% | 6.30121 | 6.31314 | 6.25392 | 0 |
| Mar 21 2024 | 6.30121 | -0.06 | -0.88% | 6.35325 | 6.36133 | 6.28932 | 0 |
| Mar 20 2024 | 6.35729 | -0.04 | -0.64% | 6.40206 | 6.40616 | 6.34874 | 0 |
| Mar 19 2024 | 6.39796 | 0.00 | -0.06% | 6.40156 | 6.4158 | 6.3735 | 0 |
| Mar 18 2024 | 6.40205 | 0.04 | 0.65% | 6.35325 | 6.41027 | 6.35122 | 0 |
| Mar 17 2024 | 6.36092 | 0.00 | 0.00% | 6.36092 | 6.36092 | 6.36092 | 0 |
| Mar 16 2024 | 6.36092 | 0.00 | 0.00% | 6.36092 | 6.36092 | 6.36092 | 0 |
| Mar 15 2024 | 6.36092 | 0.00 | -0.07% | 6.36133 | 6.37867 | 6.34662 | 0 |
| Mar 14 2024 | 6.36538 | 0.00 | 0.00% | 6.36133 | 6.37756 | 6.33715 | 0 |
| Mar 13 2024 | 6.36538 | 0.00 | 0.06% | 6.35729 | 6.38571 | 6.34888 | 0 |
| Mar 12 2024 | 6.36133 | -0.02 | -0.32% | 6.38571 | 6.38571 | 6.34317 | 0 |
| Mar 11 2024 | 6.38145 | -0.02 | -0.36% | 6.40616 | 6.41541 | 6.35729 | 0 |
| Mar 10 2024 | 6.40418 | 0.00 | 0.00% | 6.40418 | 6.40418 | 6.40418 | 0 |
| Mar 09 2024 | 6.40418 | 0.00 | 0.00% | 6.40418 | 6.40418 | 6.40418 | 0 |
| Mar 08 2024 | 6.40418 | 0.08 | 1.25% | 6.32512 | 6.42675 | 6.31713 | 0 |
| Mar 07 2024 | 6.32512 | 0.03 | 0.45% | 6.29811 | 6.32512 | 6.29328 | 0 |
| Mar 06 2024 | 6.29652 | 0.00 | -0.01% | 6.29724 | 6.31332 | 6.27354 | 0 |
| Mar 05 2024 | 6.29724 | 0.02 | 0.31% | 6.27747 | 6.30668 | 6.26567 | 0 |
| Mar 04 2024 | 6.27747 | 0.01 | 0.10% | 6.27354 | 6.28932 | 6.26567 | 0 |
| Mar 03 2024 | 6.27116 | 0.00 | 0.00% | 6.27116 | 6.27116 | 6.27116 | 0 |
| Mar 02 2024 | 6.27116 | 0.00 | 0.00% | 6.27116 | 6.27116 | 6.27116 | 0 |
| Mar 01 2024 | 6.27116 | -0.01 | -0.10% | 6.27747 | 6.28538 | 6.24611 | 0 |
| Feb 29 2024 | 6.27747 | -0.01 | -0.19% | 6.29328 | 6.32112 | 6.26567 | 0 |
| Feb 28 2024 | 6.28932 | 0.03 | 0.50% | 6.25392 | 6.29775 | 6.22666 | 0 |
| Feb 27 2024 | 6.25783 | -0.06 | -0.95% | 6.31726 | 6.32512 | 6.25392 | 0 |
| Feb 26 2024 | 6.31787 | -0.02 | -0.26% | 6.32912 | 6.34194 | 6.30518 | 0 |
| Feb 25 2024 | 6.33429 | 0.00 | 0.00% | 6.33429 | 6.33429 | 6.33429 | 0 |
| Feb 24 2024 | 6.33429 | 0.00 | 0.00% | 6.33429 | 6.33429 | 6.33429 | 0 |
| Feb 23 2024 | 6.33429 | 0.05 | 0.76% | 6.28932 | 6.34116 | 6.27747 | 0 |
| Feb 22 2024 | 6.28624 | 0.05 | 0.78% | 6.23874 | 6.28655 | 6.23442 | 0 |
| Feb 21 2024 | 6.23755 | 0.01 | 0.24% | 6.21892 | 6.24611 | 6.20733 | 0 |
| Feb 20 2024 | 6.22278 | -0.02 | -0.31% | 6.24065 | 6.30 | 6.21505 | 0 |
| Feb 19 2024 | 6.24221 | -0.02 | -0.28% | 6.2696 | 6.27747 | 6.23831 | 0 |
| Feb 18 2024 | 6.25966 | 0.00 | 0.00% | 6.25966 | 6.25966 | 6.25966 | 0 |
| Feb 17 2024 | 6.25966 | 0.00 | 0.00% | 6.25966 | 6.25966 | 6.25966 | 0 |
| Feb 16 2024 | 6.25966 | -0.01 | -0.10% | 6.2696 | 6.27354 | 6.23831 | 0 |
| Feb 15 2024 | 6.26567 | 0.02 | 0.31% | 6.24221 | 6.27354 | 6.21892 | 0 |
| Feb 14 2024 | 6.24637 | 0.01 | 0.19% | 6.23831 | 6.25165 | 6.20968 | 0 |
| Feb 13 2024 | 6.23442 | -0.02 | -0.31% | 6.25783 | 6.28932 | 6.22666 | 0 |
| Feb 12 2024 | 6.25392 | 0.00 | 0.05% | 6.26175 | 6.29328 | 6.24221 | 0 |
| Feb 11 2024 | 6.25055 | 0.00 | 0.00% | 6.25055 | 6.25055 | 6.25055 | 0 |
| Feb 10 2024 | 6.25055 | 0.00 | 0.00% | 6.25055 | 6.25055 | 6.25055 | 0 |
| Feb 09 2024 | 6.25055 | -0.05 | -0.80% | 6.30214 | 6.30916 | 6.25055 | 0 |
| Feb 08 2024 | 6.3011 | 0.02 | 0.39% | 6.27354 | 6.30916 | 6.2569 | 0 |
| Feb 07 2024 | 6.2765 | 0.02 | 0.30% | 6.25392 | 6.28182 | 6.25392 | 0 |
| Feb 06 2024 | 6.25783 | 0.02 | 0.38% | 6.25001 | 6.28537 | 6.2294 | 0 |
