Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/10/2024	0	-0,48%	228,60	227,40	230,10	227,95
08/10/2024	4.135.884	-0,48%	228,60	227,40	230,10	227,95
07/10/2024	4.857.972	1,37%	227,25	225,00	229,90	229,05
04/10/2024	6.902.535	3,27%	219,15	219,15	228,25	225,95
03/10/2024	6.473.540	-0,61%	219,45	216,20	222,15	218,80
02/10/2024	6.471.207	-0,02%	219,85	218,05	222,60	220,15
01/10/2024	7.967.259	-2,07%	224,80	218,45	226,35	220,20
30/09/2024	4.911.169	-1,78%	226,20	223,50	228,60	224,85
27/09/2024	5.952.576	0,83%	225,775	224,275	229,20	228,925
26/09/2024	5.730.794	2,00%	225,725	225,70	228,30	227,05
25/09/2024	3.095.330	-1,58%	224,20	222,35	228,35	222,60
24/09/2024	7.307.448	1,40%	223,45	223,45	229,85	226,175
23/09/2024	5.891.233	-1,39%	227,40	221,90	227,55	223,05
20/09/2024	6.659.279	-0,35%	226,95	225,50	229,15	226,20
19/09/2024	11.232.280	1,54%	227,05	224,70	227,20	227,00
18/09/2024	6.545.963	-0,71%	224,35	223,10	225,05	223,55
17/09/2024	8.701.097	2,09%	222,70	222,20	226,25	225,15
16/09/2024	6.403.427	0,09%	220,175	219,45	222,05	220,55
13/09/2024	4.479.859	0,43%	218,80	218,20	221,45	220,35
12/09/2024	8.676.123	1,86%	219,00	216,90	220,65	219,40
11/09/2024	12.115.247	-1,03%	218,90	213,85	219,75	215,40
10/09/2024	8.684.933	-2,75%	222,90	217,10	224,95	217,65
09/09/2024	6.694.724	1,45%	220,90	220,875	224,45	223,80
06/09/2024	7.527.182	-3,31%	227,10	220,35	227,65	220,60
05/09/2024	7.016.459	2,17%	222,20	221,25	230,70	228,15
04/09/2024	8.760.148	-0,07%	220,00	219,25	224,40	223,30
03/09/2024	4.879.410	-1,59%	226,40	221,80	227,35	223,45
02/09/2024	4.322.443	-0,18%	228,75	226,65	229,75	227,05
30/08/2024	3.631.335	0,66%	227,00	226,45	228,70	227,45
29/08/2024	4.636.122	0,92%	223,40	223,40	228,20	225,95
28/08/2024	8.921.546	-2,65%	230,50	221,70	230,50	223,90
27/08/2024	6.774.157	-0,02%	229,05	226,40	230,40	230,00
26/08/2024	0	2,06%	226,35	225,90	230,175	230,05
23/08/2024	4.764.292	2,06%	226,35	225,90	230,175	230,05
22/08/2024	4.366.550	0,40%	225,10	223,65	227,10	225,40
21/08/2024	5.818.512	-0,64%	226,00	224,10	227,10	224,50
20/08/2024	3.288.703	-1,42%	229,20	225,25	229,55	225,95
19/08/2024	3.609.634	0,39%	227,05	226,50	229,60	229,20
16/08/2024	3.559.747	0,55%	226,15	225,35	229,25	228,30
15/08/2024	6.950.120	2,37%	220,25	219,05	227,65	227,05
14/08/2024	3.039.822	1,00%	222,35	221,65	222,95	221,80
13/08/2024	3.351.080	-0,14%	220,55	218,375	221,55	219,60
12/08/2024	6.145.755	0,83%	219,85	218,65	221,70	219,90
09/08/2024	4.516.377	1,77%	214,975	214,30	218,65	218,10
08/08/2024	8.638.256	-0,46%	213,175	210,15	216,70	214,30
07/08/2024	6.439.476	3,51%	212,40	211,20	217,35	215,30
06/08/2024	8.788.833	0,73%	211,50	205,65	212,95	208,00
05/08/2024	15.180.676	-0,86%	201,15	196,76	206,80	206,50
02/08/2024	25.208.227	-6,90%	220,40	207,00	220,40	208,30
01/08/2024	15.937.124	-4,08%	236,90	222,30	241,65	223,725
31/07/2024	6.206.981	-0,21%	235,65	231,45	236,275	233,25
30/07/2024	4.859.137	0,58%	232,85	232,20	234,80	233,75
29/07/2024	8.135.523	0,43%	232,80	231,55	236,90	232,40
26/07/2024	9.530.700	1,58%	231,05	229,45	232,05	231,40
25/07/2024	5.771.458	-0,35%	222,90	222,475	228,05	227,80
24/07/2024	8.350.267	-0,89%	229,25	227,65	230,55	228,60
23/07/2024	3.242.968	0,07%	231,60	229,55	231,90	230,65
22/07/2024	5.430.571	1,05%	230,15	228,00	231,50	230,50
19/07/2024	4.777.324	-0,15%	226,80	225,65	231,15	228,10
18/07/2024	5.866.980	-0,87%	232,75	228,35	234,25	228,45
17/07/2024	9.539.407	1,57%	227,30	227,30	233,05	230,45
16/07/2024	5.269.075	0,82%	225,15	223,60	227,65	226,90
15/07/2024	6.794.184	1,24%	218,90	218,90	225,55	225,05
12/07/2024	5.128.375	-0,07%	224,55	221,60	224,70	222,30
11/07/2024	7.224.860	1,46%	220,10	218,95	222,55	222,45
10/07/2024	4.120.840	1,08%	217,25	216,85	219,65	219,25
09/07/2024	7.458.931	-2,52%	221,70	215,55	222,65	216,90
08/07/2024	9.087.479	1,09%	219,60	218,85	224,90	222,50
05/07/2024	4.568.442	-1,30%	223,90	219,35	225,35	220,10
04/07/2024	6.916.814	2,60%	219,15	219,15	224,525	223,00
03/07/2024	8.350.180	3,08%	212,825	212,825	217,95	217,35
02/07/2024	8.366.499	-1,10%	212,40	210,20	213,30	210,85
01/07/2024	6.165.273	1,84%	212,00	210,80	213,45	213,20
28/06/2024	4.733.829	-0,10%	210,45	208,80	212,05	209,35
27/06/2024	7.365.548	1,97%	206,40	206,40	211,55	209,55
26/06/2024	3.264.536	-0,17%	207,20	204,65	207,75	205,50
25/06/2024	4.464.790	-0,84%	207,55	205,75	208,65	205,85
24/06/2024	5.604.261	1,42%	205,10	204,55	208,30	207,60
21/06/2024	7.853.648	-1,54%	208,70	202,90	208,85	204,70
20/06/2024	7.558.161	0,56%	206,45	206,30	208,15	207,90
19/06/2024	3.784.798	0,29%	206,40	205,80	208,35	206,75
18/06/2024	6.954.169	0,44%	207,20	205,15	207,85	206,15
17/06/2024	4.889.698	1,38%	204,25	202,05	205,725	205,25
14/06/2024	10.759.949	-1,46%	205,60	197,68	206,10	202,45
13/06/2024	9.848.473	-2,00%	208,10	204,65	208,35	205,45
12/06/2024	10.539.083	0,08%	210,45	206,30	212,55	209,65
11/06/2024	6.715.467	-2,25%	215,75	208,85	216,40	209,475
10/06/2024	4.252.749	-1,12%	214,90	212,55	215,35	214,30
07/06/2024	4.816.234	0,34%	216,00	213,05	218,25	216,725
06/06/2024	7.040.438	1,48%	212,80	211,50	216,25	216,00
05/06/2024	6.909.258	-1,23%	216,60	211,85	216,60	212,85
04/06/2024	8.739.292	-1,85%	218,95	215,00	219,00	215,50
03/06/2024	4.935.754	-0,05%	222,05	219,025	224,25	219,55
31/05/2024	8.223.864	0,50%	219,45	217,475	220,325	219,65
30/05/2024	5.607.390	1,89%	213,10	212,85	219,475	218,55
29/05/2024	8.507.403	-1,83%	218,20	213,60	219,50	214,50
28/05/2024	7.935.678	1,11%	216,60	216,55	220,10	218,50
27/05/2024	0	1,03%	212,50	210,75	216,60	216,10
24/05/2024	8.305.431	1,03%	212,50	210,75	216,60	216,10
23/05/2024	10.316.898	0,99%	211,30	211,00	216,00	213,90