UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,082.43 +471.59 (+2.40%) CRUDE OIL
94.58 +2.65 (+2.88%) GOLD FUTURES
1,804.00 -9.70 (-0.53%) DOW
33,412.70 +103.19 (+0.31%) BTC-GBP
19,916.44 +235.43 (+1.20%)
GBP/BRL (GBPBRL=X)
CCY - CCY Delayed price. Currency in BRL
Add to watchlist
As of 07:10PM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 6.2193 | 6.2939 | 6.1931 | 6.2884 | 6.2884 | - |
| 10 Aug 2022 | 6.1852 | 6.2128 | 6.1600 | 6.1805 | 6.1805 | - |
| 09 Aug 2022 | 6.1757 | 6.2357 | 6.1614 | 6.1747 | 6.1747 | - |
| 08 Aug 2022 | 6.2228 | 6.2570 | 6.1805 | 6.2228 | 6.2228 | - |
| 05 Aug 2022 | 6.3251 | 6.3614 | 6.2461 | 6.3355 | 6.3355 | - |
| 04 Aug 2022 | 6.4103 | 6.4413 | 6.3251 | 6.4124 | 6.4124 | - |
| 03 Aug 2022 | 6.4110 | 6.4418 | 6.3898 | 6.4020 | 6.4020 | - |
| 02 Aug 2022 | 6.3492 | 6.4040 | 6.3131 | 6.3516 | 6.3516 | - |
| 01 Aug 2022 | 6.2893 | 6.3597 | 6.2696 | 6.2926 | 6.2926 | - |
| 29 Jul 2022 | 6.3012 | 6.3446 | 6.2305 | 6.3052 | 6.3052 | - |
| 28 Jul 2022 | 6.3735 | 6.3901 | 6.2814 | 6.3694 | 6.3694 | - |
| 27 Jul 2022 | 6.4350 | 6.4651 | 6.3635 | 6.4350 | 6.4350 | - |
| 26 Jul 2022 | 6.4516 | 6.4754 | 6.4020 | 6.4475 | 6.4475 | - |
| 25 Jul 2022 | 6.5789 | 6.6393 | 6.4977 | 6.5833 | 6.5833 | - |
| 22 Jul 2022 | 6.5930 | 6.5939 | 6.5104 | 6.5948 | 6.5948 | - |
| 21 Jul 2022 | 6.5465 | 6.5819 | 6.4935 | 6.5402 | 6.5402 | - |
| 20 Jul 2022 | 6.4935 | 6.5292 | 6.4599 | 6.4893 | 6.4893 | - |
| 19 Jul 2022 | 6.4961 | 6.5401 | 6.4516 | 6.4960 | 6.4960 | - |
| 18 Jul 2022 | 6.4226 | 6.4853 | 6.4144 | 6.4226 | 6.4226 | - |
| 15 Jul 2022 | 6.4208 | 6.4415 | 6.3749 | 6.4201 | 6.4201 | - |
| 14 Jul 2022 | 6.3971 | 6.4676 | 6.3654 | 6.3957 | 6.3957 | - |
| 13 Jul 2022 | 6.4558 | 6.4851 | 6.3980 | 6.4575 | 6.4575 | - |
| 12 Jul 2022 | 6.3939 | 6.4556 | 6.3412 | 6.3997 | 6.3997 | - |
| 11 Jul 2022 | 6.3052 | 6.3746 | 6.2617 | 6.3052 | 6.3052 | - |
| 08 Jul 2022 | 6.4249 | 6.4334 | 6.3452 | 6.4206 | 6.4206 | - |
| 07 Jul 2022 | 6.4641 | 6.5255 | 6.3939 | 6.4641 | 6.4641 | - |
| 06 Jul 2022 | 6.4309 | 6.4960 | 6.3980 | 6.4330 | 6.4330 | - |
| 05 Jul 2022 | 6.4548 | 6.4612 | 6.3816 | 6.4475 | 6.4475 | - |
| 04 Jul 2022 | 6.4509 | 6.4797 | 6.4020 | 6.4433 | 6.4433 | - |
| 01 Jul 2022 | 6.3816 | 6.4010 | 6.3131 | 6.3867 | 6.3867 | - |
| 30 Jun 2022 | 6.2830 | 6.3981 | 6.2617 | 6.2844 | 6.2844 | - |
| 29 Jun 2022 | 6.4175 | 6.4304 | 6.3171 | 6.4144 | 6.4144 | - |
| 28 Jun 2022 | 6.4282 | 6.4359 | 6.3390 | 6.4241 | 6.4241 | - |
| 27 Jun 2022 | 6.4371 | 6.4625 | 6.3898 | 6.4309 | 6.4309 | - |
| 24 Jun 2022 | 6.4144 | 6.4746 | 6.3776 | 6.4218 | 6.4218 | - |
| 23 Jun 2022 | 6.3638 | 6.3863 | 6.3171 | 6.3628 | 6.3628 | - |
| 22 Jun 2022 | 6.2838 | 6.3513 | 6.2267 | 6.2775 | 6.2775 | - |
| 21 Jun 2022 | 6.3452 | 6.3892 | 6.2775 | 6.3492 | 6.3492 | - |
| 20 Jun 2022 | 6.2893 | 6.3442 | 6.2775 | 6.2933 | 6.2933 | - |
| 17 Jun 2022 | 6.2414 | 6.3124 | 6.1843 | 6.2411 | 6.2411 | - |
| 16 Jun 2022 | 6.1533 | 6.2317 | 6.0827 | 6.1463 | 6.1463 | - |
| 15 Jun 2022 | 6.1387 | 6.2016 | 6.1275 | 6.1432 | 6.1432 | - |
| 14 Jun 2022 | 6.2090 | 6.2375 | 6.1350 | 6.2099 | 6.2099 | - |
| 13 Jun 2022 | 6.1200 | 6.2312 | 6.0606 | 6.1162 | 6.1162 | - |
| 10 Jun 2022 | 6.1252 | 6.1811 | 6.0750 | 6.1255 | 6.1255 | - |
| 09 Jun 2022 | 6.1387 | 6.1608 | 6.0976 | 6.1387 | 6.1387 | - |
| 08 Jun 2022 | 6.1300 | 6.1435 | 6.0753 | 6.1237 | 6.1237 | - |
| 07 Jun 2022 | 6.0026 | 6.1750 | 5.9559 | 6.0043 | 6.0043 | - |
| 06 Jun 2022 | 5.9559 | 6.0203 | 5.9524 | 5.9559 | 5.9559 | - |
| 03 Jun 2022 | 6.0277 | 6.0475 | 5.9844 | 6.0324 | 6.0324 | - |
| 02 Jun 2022 | 6.0024 | 6.0474 | 5.9916 | 6.0113 | 6.0113 | - |
| 01 Jun 2022 | 5.9650 | 5.9997 | 5.9382 | 5.9656 | 5.9656 | - |
| 31 May 2022 | 6.0024 | 6.0110 | 5.9102 | 6.0102 | 6.0102 | - |
| 30 May 2022 | 5.9666 | 6.0016 | 5.9266 | 5.9725 | 5.9725 | - |
| 27 May 2022 | 6.0132 | 6.0376 | 5.9453 | 6.0160 | 6.0160 | - |
| 26 May 2022 | 6.0643 | 6.0896 | 5.9988 | 6.0703 | 6.0703 | - |
| 25 May 2022 | 6.0350 | 6.0934 | 6.0096 | 6.0350 | 6.0350 | - |
| 24 May 2022 | 6.0459 | 6.0725 | 5.9701 | 6.0459 | 6.0459 | - |
| 23 May 2022 | 6.0938 | 6.1450 | 6.0132 | 6.0938 | 6.0938 | - |
| 20 May 2022 | 6.1456 | 6.1592 | 6.0533 | 6.1436 | 6.1436 | - |
| 19 May 2022 | 6.1275 | 6.1764 | 6.1013 | 6.1328 | 6.1328 | - |
| 18 May 2022 | 6.1614 | 6.1753 | 6.1050 | 6.1576 | 6.1576 | - |
| 17 May 2022 | 6.2365 | 6.3228 | 6.1728 | 6.2355 | 6.2355 | - |
| 16 May 2022 | 6.1996 | 6.2555 | 6.1690 | 6.1958 | 6.1958 | - |
| 13 May 2022 | 6.2578 | 6.2771 | 6.1996 | 6.2578 | 6.2578 | - |
| 12 May 2022 | 6.2841 | 6.3412 | 6.2461 | 6.2775 | 6.2775 | - |
| 11 May 2022 | 6.3161 | 6.3554 | 6.2735 | 6.3163 | 6.3163 | - |
| 10 May 2022 | 6.3668 | 6.3844 | 6.3052 | 6.3672 | 6.3672 | - |
| 09 May 2022 | 6.2500 | 6.3713 | 6.2189 | 6.2500 | 6.2500 | - |
| 06 May 2022 | 6.2165 | 6.2925 | 6.1690 | 6.2163 | 6.2163 | - |
| 05 May 2022 | 6.2042 | 6.2390 | 6.0827 | 6.2061 | 6.2061 | - |
| 04 May 2022 | 6.1980 | 6.2896 | 6.1767 | 6.1919 | 6.1919 | - |
| 03 May 2022 | 6.3548 | 6.3829 | 6.2461 | 6.3548 | 6.3548 | - |
| 02 May 2022 | 6.2461 | 6.3118 | 6.2267 | 6.2422 | 6.2422 | - |
| 29 Apr 2022 | 6.1566 | 6.2228 | 6.0947 | 6.1501 | 6.1501 | - |
| 28 Apr 2022 | 6.2150 | 6.2619 | 6.1614 | 6.2253 | 6.2253 | - |
| 27 Apr 2022 | 6.2854 | 6.3241 | 6.2500 | 6.2854 | 6.2854 | - |
| 26 Apr 2022 | 6.2035 | 6.3088 | 6.1805 | 6.2117 | 6.2117 | - |
| 25 Apr 2022 | 6.1425 | 6.2819 | 6.0864 | 6.1425 | 6.1425 | - |
| 22 Apr 2022 | 6.0183 | 6.1294 | 5.9382 | 6.0189 | 6.0189 | - |
| 21 Apr 2022 | 6.0389 | 6.0478 | 6.0132 | 6.0314 | 6.0314 | - |
| 20 Apr 2022 | 6.0643 | 6.1029 | 6.0096 | 6.0709 | 6.0709 | - |
| 19 Apr 2022 | 6.0459 | 6.0851 | 6.0241 | 6.0459 | 6.0459 | - |
| 18 Apr 2022 | 6.1275 | 6.1359 | 6.0712 | 6.1237 | 6.1237 | - |
| 15 Apr 2022 | 6.1350 | 6.1463 | 6.1275 | 6.1387 | 6.1387 | - |
| 14 Apr 2022 | 6.1501 | 6.1929 | 6.1275 | 6.1463 | 6.1463 | - |
| 13 Apr 2022 | 6.0774 | 6.1258 | 6.0423 | 6.0769 | 6.0769 | - |
| 12 Apr 2022 | 6.1050 | 6.1194 | 6.0296 | 6.1087 | 6.1087 | - |
| 11 Apr 2022 | 6.1087 | 6.1700 | 6.0938 | 6.1125 | 6.1125 | - |
| 08 Apr 2022 | 6.2095 | 6.2172 | 6.1387 | 6.2101 | 6.2101 | - |
| 07 Apr 2022 | 6.1576 | 6.2291 | 6.1337 | 6.1576 | 6.1576 | - |
| 06 Apr 2022 | 6.0753 | 6.1642 | 6.0643 | 6.0790 | 6.0790 | - |
| 05 Apr 2022 | 6.0168 | 6.1254 | 6.0109 | 6.0205 | 6.0205 | - |
| 04 Apr 2022 | 6.1020 | 6.1205 | 6.0277 | 6.0976 | 6.0976 | - |
| 01 Apr 2022 | 6.2189 | 6.2294 | 6.1425 | 6.2279 | 6.2279 | - |
| 31 Mar 2022 | 6.2617 | 6.2889 | 6.2035 | 6.2617 | 6.2617 | - |
| 30 Mar 2022 | 6.2254 | 6.3005 | 6.2073 | 6.2228 | 6.2228 | - |
| 29 Mar 2022 | 6.2409 | 6.2722 | 6.1881 | 6.2344 | 6.2344 | - |
| 28 Mar 2022 | 6.2344 | 6.2947 | 6.2073 | 6.2401 | 6.2401 | - |
| 25 Mar 2022 | 6.3681 | 6.3812 | 6.2578 | 6.3676 | 6.3676 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
