Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/02/2026	10.874.535	2,23%	461,825	459,70	473,25	472,10
16/02/2026	8.157.248	1,94%	461,05	460,175	466,80	461,80
13/02/2026	11.493.896	-2,47%	465,925	444,85	467,15	453,00
12/02/2026	6.803.527	-3,23%	483,30	464,15	488,00	464,45
11/02/2026	8.958.430	1,18%	477,30	474,00	488,25	479,95
10/02/2026	14.316.563	-2,21%	493,85	471,50	499,05	474,35
09/02/2026	12.880.215	1,25%	480,85	468,15	486,25	485,075
06/02/2026	5.360.499	2,43%	469,20	467,95	481,20	479,10
05/02/2026	11.609.070	-3,71%	480,90	466,10	488,00	467,75
04/02/2026	13.716.592	-3,22%	505,80	484,95	506,30	485,75
03/02/2026	4.471.063	0,76%	501,80	498,05	504,30	501,90
02/02/2026	3.224.284	2,47%	481,15	480,00	498,70	498,10
30/01/2026	3.603.854	1,33%	482,25	482,15	490,45	486,10
29/01/2026	6.133.178	-0,29%	483,65	477,75	488,45	479,70
28/01/2026	4.933.055	-1,80%	490,55	480,60	490,55	481,10
27/01/2026	4.022.248	1,65%	485,975	484,10	491,45	489,90
26/01/2026	3.749.419	0,40%	482,20	480,35	484,00	481,95
23/01/2026	6.241.915	-1,21%	484,80	480,05	486,75	480,05
22/01/2026	6.140.268	1,83%	485,65	482,05	489,95	485,925
21/01/2026	6.966.420	-0,57%	477,70	470,00	479,30	477,175
20/01/2026	5.866.427	-0,16%	478,55	475,50	482,00	479,90
19/01/2026	8.732.007	-1,45%	480,825	477,25	484,25	480,65
16/01/2026	3.660.086	0,90%	485,80	483,175	487,70	487,70
15/01/2026	7.884.681	0,75%	484,20	479,05	487,25	483,35
14/01/2026	6.579.810	0,45%	475,925	473,45	482,35	479,75
13/01/2026	5.947.958	0,97%	477,40	475,30	481,80	477,60
12/01/2026	10.221.607	-2,59%	471,00	461,55	476,275	473,00
09/01/2026	4.224.084	0,24%	484,20	481,65	486,70	485,55
08/01/2026	3.847.935	0,73%	478,25	476,75	485,20	484,375
07/01/2026	5.482.706	-1,43%	487,00	478,90	487,00	480,85
06/01/2026	5.633.771	0,29%	486,20	485,15	493,00	487,80
05/01/2026	5.454.646	1,63%	484,90	480,75	488,95	486,40
02/01/2026	3.778.257	0,78%	477,25	475,85	482,45	478,60
31/12/2025	747.133	-0,51%	475,55	472,425	475,55	474,90
30/12/2025	2.674.812	1,66%	470,20	469,20	477,55	477,35
29/12/2025	4.255.076	-0,15%	472,35	469,00	472,80	469,55
24/12/2025	700.238	-0,42%	471,00	469,45	472,25	470,25
23/12/2025	2.344.494	0,79%	468,75	465,85	473,10	472,25
22/12/2025	3.061.410	-0,10%	473,30	465,80	473,30	468,55
19/12/2025	5.364.828	1,23%	465,30	464,85	470,15	469,025
18/12/2025	7.036.707	1,17%	457,35	457,15	464,50	463,35
17/12/2025	7.535.945	1,65%	455,225	455,20	464,10	458,00
16/12/2025	4.964.555	-1,11%	453,40	449,125	457,45	450,55
15/12/2025	4.834.009	2,29%	448,55	448,55	456,95	455,60
12/12/2025	4.488.034	-0,41%	451,70	444,50	454,50	445,40
11/12/2025	5.250.938	1,42%	441,625	441,45	448,90	447,25
10/12/2025	6.048.131	0,32%	438,10	436,10	442,60	441,00
09/12/2025	5.331.192	0,77%	437,575	437,425	441,35	439,575
08/12/2025	4.552.581	0,32%	434,90	430,75	436,60	436,20
05/12/2025	4.303.074	-1,14%	441,275	434,80	443,85	434,80
04/12/2025	10.147.192	1,55%	440,95	436,00	442,10	439,80
03/12/2025	11.394.072	-0,73%	436,50	431,00	436,50	433,10
02/12/2025	6.646.510	1,52%	432,60	429,70	438,25	436,275
01/12/2025	4.560.981	-0,26%	429,30	426,70	431,80	429,725
28/11/2025	4.315.117	0,26%	427,85	427,85	432,35	430,85
27/11/2025	5.154.065	1,45%	422,90	421,60	430,85	429,75
26/11/2025	8.370.998	3,36%	411,625	409,60	426,55	423,60
25/11/2025	7.728.530	2,53%	408,75	404,55	413,45	409,85
24/11/2025	5.297.585	1,98%	398,95	397,35	401,70	399,75
21/11/2025	4.306.546	-1,58%	391,70	389,40	395,10	392,00
20/11/2025	5.308.930	-0,39%	405,90	398,00	405,90	398,30
19/11/2025	6.056.096	0,24%	399,35	394,35	403,40	399,85
18/11/2025	6.585.334	-2,73%	396,05	395,15	401,15	398,90
17/11/2025	4.942.438	-0,91%	412,25	409,25	413,00	410,10
14/11/2025	9.400.798	-2,89%	417,625	409,65	417,70	413,85
13/11/2025	4.155.197	-0,43%	430,60	425,90	430,60	426,15
12/11/2025	3.994.376	1,27%	421,15	421,15	429,40	428,00
11/11/2025	4.949.973	1,34%	420,15	420,15	426,10	422,65
10/11/2025	4.241.528	3,14%	411,85	410,60	418,00	417,05
07/11/2025	4.055.577	-0,93%	414,00	403,90	414,45	404,35
06/11/2025	6.561.404	0,58%	408,25	407,40	412,95	408,15
05/11/2025	3.771.932	-0,12%	403,05	401,60	406,70	405,80
04/11/2025	5.601.646	0,01%	404,85	396,75	406,40	406,30
03/11/2025	4.678.982	-0,18%	407,55	404,70	408,80	406,275
31/10/2025	5.247.833	0,30%	405,00	404,30	407,60	407,00
30/10/2025	3.941.355	0,33%	404,90	401,20	407,35	405,80
29/10/2025	4.960.260	0,81%	408,20	403,40	408,45	404,45
28/10/2025	7.427.914	1,57%	398,00	393,60	402,55	401,20
27/10/2025	9.228.717	1,78%	392,45	390,95	397,30	395,00
24/10/2025	5.758.260	0,18%	386,875	380,00	388,15	388,10
23/10/2025	10.422.483	1,51%	381,70	380,20	388,65	387,40
22/10/2025	10.445.940	4,35%	371,675	371,25	384,45	381,65
21/10/2025	5.546.395	0,83%	364,80	364,05	367,80	365,725
20/10/2025	6.746.032	0,88%	361,35	357,75	363,35	362,70
17/10/2025	15.756.979	-4,95%	360,975	353,65	365,40	359,525
16/10/2025	7.076.136	-0,37%	379,70	375,25	383,15	378,25
15/10/2025	5.384.492	-0,03%	383,85	377,65	384,25	379,65
14/10/2025	6.008.044	1,43%	372,95	369,75	380,15	379,75
13/10/2025	5.566.727	0,51%	374,55	371,20	376,05	374,40
10/10/2025	7.309.650	-0,84%	374,40	371,95	378,65	372,50
09/10/2025	4.711.172	-1,93%	378,55	375,60	381,25	375,65
08/10/2025	5.220.770	1,11%	379,60	379,60	385,85	383,025
07/10/2025	3.307.308	-0,38%	381,05	378,05	383,25	378,825
06/10/2025	6.640.270	-1,39%	385,45	378,00	385,45	380,25
03/10/2025	3.095.606	1,42%	383,35	383,30	388,10	385,60
02/10/2025	3.131.117	-0,18%	381,60	379,60	384,60	380,20
01/10/2025	5.103.962	0,26%	379,35	374,90	381,95	380,90
30/09/2025	6.443.263	-0,39%	382,30	379,40	385,15	379,90
29/09/2025	4.542.840	-0,03%	384,05	380,45	385,25	381,40
26/09/2025	5.433.526	1,63%	376,95	376,95	383,45	381,50