GBP/BRL (GBPBRL=X)
CCY - CCY Delayed price. Currency in BRL
Add to watchlist
At close: 10:28PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.2604 | 7.2977 | 7.2390 | 7.2903 | 7.2903 | - |
| 26 Jul 2024 | 7.2561 | 7.2779 | 7.2307 | 7.2548 | 7.2548 | - |
| 25 Jul 2024 | 7.2915 | 7.3099 | 7.2411 | 7.2933 | 7.2933 | - |
| 24 Jul 2024 | 7.1994 | 7.2982 | 7.1839 | 7.1994 | 7.1994 | - |
| 23 Jul 2024 | 7.1942 | 7.2346 | 7.1685 | 7.1942 | 7.1942 | - |
| 22 Jul 2024 | 7.1582 | 7.2559 | 7.1480 | 7.1582 | 7.1582 | - |
| 19 Jul 2024 | 7.1685 | 7.1925 | 7.1327 | 7.1685 | 7.1685 | - |
| 18 Jul 2024 | 7.1327 | 7.2032 | 7.1023 | 7.1276 | 7.1276 | - |
| 17 Jul 2024 | 7.0396 | 7.1295 | 7.0225 | 7.0386 | 7.0386 | - |
| 16 Jul 2024 | 7.0572 | 7.0705 | 6.9979 | 7.0572 | 7.0572 | - |
| 15 Jul 2024 | 7.0302 | 7.1051 | 7.0225 | 7.0309 | 7.0309 | - |
| 12 Jul 2024 | 7.0225 | 7.0926 | 7.0077 | 7.0175 | 7.0175 | - |
| 11 Jul 2024 | 6.9541 | 7.0191 | 6.9396 | 6.9541 | 6.9541 | - |
| 10 Jul 2024 | 6.9276 | 6.9432 | 6.8799 | 6.9268 | 6.9268 | - |
| 09 Jul 2024 | 7.0094 | 7.0157 | 6.9348 | 7.0028 | 7.0028 | - |
| 08 Jul 2024 | 7.0028 | 7.0553 | 6.9784 | 7.0274 | 7.0274 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.0721 | 7.0923 | 6.9589 | 7.0810 | 7.0810 | - |
| 03 Jul 2024 | 7.2032 | 7.2098 | 7.1023 | 7.1942 | 7.1942 | - |
| 02 Jul 2024 | 7.1511 | 7.2061 | 7.1174 | 7.1501 | 7.1501 | - |
| 01 Jul 2024 | 7.0671 | 7.0983 | 7.0423 | 7.0671 | 7.0671 | - |
| 28 Jun 2024 | 6.9493 | 7.0507 | 6.9300 | 6.9493 | 6.9493 | - |
| 27 Jun 2024 | 6.9638 | 7.0040 | 6.9396 | 6.9702 | 6.9702 | - |
| 26 Jun 2024 | 6.9061 | 6.9723 | 6.8823 | 6.9135 | 6.9135 | - |
| 25 Jun 2024 | 6.8346 | 6.9012 | 6.8259 | 6.8259 | 6.8259 | - |
| 24 Jun 2024 | 6.8631 | 6.8802 | 6.8120 | 6.8776 | 6.8776 | - |
| 21 Jun 2024 | 6.9030 | 6.9085 | 6.8493 | 6.8966 | 6.8966 | - |
| 20 Jun 2024 | 6.8871 | 6.9109 | 6.8264 | 6.8918 | 6.8918 | - |
| 19 Jun 2024 | 6.9128 | 6.9613 | 6.8823 | 6.9133 | 6.9133 | - |
| 18 Jun 2024 | 6.8918 | 6.8931 | 6.8493 | 6.8933 | 6.8933 | - |
| 17 Jun 2024 | 6.7797 | 6.8825 | 6.7659 | 6.7843 | 6.7843 | - |
| 14 Jun 2024 | 6.8387 | 6.8387 | 6.7751 | 6.8389 | 6.8389 | - |
| 13 Jun 2024 | 6.9013 | 6.9178 | 6.8446 | 6.9013 | 6.9013 | - |
| 12 Jun 2024 | 6.8337 | 6.9620 | 6.8202 | 6.8259 | 6.8259 | - |
| 11 Jun 2024 | 6.8027 | 6.8349 | 6.7797 | 6.8027 | 6.8027 | - |
| 10 Jun 2024 | 6.7249 | 6.8438 | 6.7159 | 6.7295 | 6.7295 | - |
| 07 Jun 2024 | 6.7247 | 6.7412 | 6.6934 | 6.7159 | 6.7159 | - |
| 06 Jun 2024 | 6.7810 | 6.7872 | 6.7069 | 6.7812 | 6.7812 | - |
| 05 Jun 2024 | 6.7536 | 6.7637 | 6.7159 | 6.7476 | 6.7476 | - |
| 04 Jun 2024 | 6.7241 | 6.7591 | 6.6800 | 6.7247 | 6.7247 | - |
| 03 Jun 2024 | 6.6756 | 6.7048 | 6.6489 | 6.6837 | 6.6837 | - |
| 31 May 2024 | 6.6138 | 6.6932 | 6.6007 | 6.6138 | 6.6138 | - |
| 30 May 2024 | 6.5963 | 6.6306 | 6.5746 | 6.6007 | 6.6007 | - |
| 29 May 2024 | 6.5851 | 6.6201 | 6.5660 | 6.5848 | 6.5848 | - |
| 28 May 2024 | 6.6007 | 6.6131 | 6.5660 | 6.6007 | 6.6007 | - |
| 27 May 2024 | 6.5746 | 6.6198 | 6.5359 | 6.5746 | 6.5746 | - |
| 24 May 2024 | 6.5232 | 6.5643 | 6.5147 | 6.5288 | 6.5288 | - |
| 23 May 2024 | 6.5445 | 6.5681 | 6.5147 | 6.5445 | 6.5445 | - |
| 22 May 2024 | 6.5020 | 6.5705 | 6.4851 | 6.5062 | 6.5062 | - |
| 21 May 2024 | 6.4858 | 6.5001 | 6.4516 | 6.4809 | 6.4809 | - |
| 20 May 2024 | 6.4725 | 6.5103 | 6.4599 | 6.4831 | 6.4831 | - |
| 17 May 2024 | 6.4935 | 6.5020 | 6.4683 | 6.4935 | 6.4935 | - |
| 16 May 2024 | 6.5062 | 6.5166 | 6.4599 | 6.5062 | 6.5062 | - |
| 15 May 2024 | 6.4528 | 6.5173 | 6.4475 | 6.4535 | 6.4535 | - |
| 14 May 2024 | 6.4683 | 6.4736 | 6.4309 | 6.4683 | 6.4683 | - |
| 13 May 2024 | 6.4350 | 6.4830 | 6.4309 | 6.4350 | 6.4350 | - |
| 10 May 2024 | 6.4350 | 6.4568 | 6.4103 | 6.4350 | 6.4350 | - |
| 09 May 2024 | 6.3551 | 6.4664 | 6.3291 | 6.3558 | 6.3558 | - |
| 08 May 2024 | 6.3331 | 6.3718 | 6.3171 | 6.3371 | 6.3371 | - |
| 07 May 2024 | 6.3694 | 6.3770 | 6.3291 | 6.3654 | 6.3654 | - |
| 06 May 2024 | 6.3898 | 6.4070 | 6.3613 | 6.3898 | 6.3898 | - |
| 03 May 2024 | 6.4063 | 6.4226 | 6.3492 | 6.4091 | 6.4091 | - |
| 02 May 2024 | 6.5020 | 6.5123 | 6.3694 | 6.5062 | 6.5062 | - |
| 01 May 2024 | 6.4868 | 6.4914 | 6.4683 | 6.4863 | 6.4863 | - |
| 30 Apr 2024 | 6.4264 | 6.4925 | 6.4020 | 6.4185 | 6.4185 | - |
| 29 Apr 2024 | 6.3939 | 6.4245 | 6.3857 | 6.3939 | 6.3939 | - |
| 26 Apr 2024 | 6.4475 | 6.4676 | 6.3694 | 6.4536 | 6.4536 | - |
| 25 Apr 2024 | 6.4020 | 6.4689 | 6.3776 | 6.4061 | 6.4061 | - |
| 24 Apr 2024 | 6.3816 | 6.4287 | 6.3694 | 6.3881 | 6.3881 | - |
| 23 Apr 2024 | 6.3795 | 6.4294 | 6.3654 | 6.3802 | 6.3802 | - |
| 22 Apr 2024 | 6.4641 | 6.4725 | 6.3898 | 6.4641 | 6.4641 | - |
| 19 Apr 2024 | 6.5180 | 6.5574 | 6.4475 | 6.5104 | 6.5104 | - |
| 18 Apr 2024 | 6.5104 | 6.5574 | 6.5062 | 6.5165 | 6.5165 | - |
| 17 Apr 2024 | 6.5693 | 6.5952 | 6.5020 | 6.5694 | 6.5694 | - |
| 16 Apr 2024 | 6.4475 | 6.5753 | 6.4267 | 6.4433 | 6.4433 | - |
| 15 Apr 2024 | 6.3694 | 6.4754 | 6.3291 | 6.3755 | 6.3755 | - |
| 12 Apr 2024 | 6.3816 | 6.4020 | 6.3371 | 6.3857 | 6.3857 | - |
| 11 Apr 2024 | 6.3412 | 6.3829 | 6.3371 | 6.3508 | 6.3508 | - |
| 10 Apr 2024 | 6.3477 | 6.3729 | 6.3371 | 6.3478 | 6.3478 | - |
| 09 Apr 2024 | 6.3589 | 6.3798 | 6.3291 | 6.3591 | 6.3591 | - |
| 08 Apr 2024 | 6.3735 | 6.4031 | 6.3573 | 6.3776 | 6.3776 | - |
| 05 Apr 2024 | 6.3911 | 6.3958 | 6.3331 | 6.3857 | 6.3857 | - |
| 04 Apr 2024 | 6.3750 | 6.3852 | 6.3331 | 6.3755 | 6.3755 | - |
| 03 Apr 2024 | 6.3654 | 6.4082 | 6.3331 | 6.3691 | 6.3691 | - |
| 02 Apr 2024 | 6.3331 | 6.3551 | 6.3109 | 6.3331 | 6.3331 | - |
| 01 Apr 2024 | 6.3291 | 6.3539 | 6.3131 | 6.3291 | 6.3291 | - |
| 29 Mar 2024 | 6.3211 | 6.3375 | 6.3012 | 6.3305 | 6.3305 | - |
| 28 Mar 2024 | 6.2893 | 6.3229 | 6.2735 | 6.2961 | 6.2961 | - |
| 27 Mar 2024 | 6.2735 | 6.2962 | 6.2657 | 6.2832 | 6.2832 | - |
| 26 Mar 2024 | 6.2832 | 6.3052 | 6.2735 | 6.2836 | 6.2836 | - |
| 25 Mar 2024 | 6.2972 | 6.3239 | 6.2854 | 6.3030 | 6.3030 | - |
| 22 Mar 2024 | 6.2933 | 6.3095 | 6.2461 | 6.2933 | 6.2933 | - |
| 21 Mar 2024 | 6.3452 | 6.3735 | 6.2972 | 6.3492 | 6.3492 | - |
| 20 Mar 2024 | 6.3898 | 6.4002 | 6.3532 | 6.3898 | 6.3898 | - |
| 19 Mar 2024 | 6.3996 | 6.4095 | 6.3654 | 6.4007 | 6.4007 | - |
| 18 Mar 2024 | 6.3587 | 6.4005 | 6.3452 | 6.3590 | 6.3590 | - |
| 15 Mar 2024 | 6.3532 | 6.3761 | 6.3452 | 6.3573 | 6.3573 | - |
| 14 Mar 2024 | 6.3532 | 6.3725 | 6.3291 | 6.3573 | 6.3573 | - |
| 13 Mar 2024 | 6.3532 | 6.3794 | 6.3412 | 6.3532 | 6.3532 | - |
| 12 Mar 2024 | 6.3813 | 6.3857 | 6.3371 | 6.3795 | 6.3795 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.