Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	8.245.084	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
22/05/2024	6.325.235	-2,55%	217,175	211,75	217,60	211,80
21/05/2024	4.373.662	0,35%	215,15	213,65	217,65	217,35
20/05/2024	2.971.625	0,22%	217,35	216,325	218,15	216,60
17/05/2024	3.966.618	0,78%	214,75	214,75	216,60	216,125
16/05/2024	5.051.765	0,45%	213,325	213,30	215,55	214,45
15/05/2024	6.068.423	-1,75%	217,75	212,25	218,20	213,50
14/05/2024	4.314.699	1,38%	214,30	213,85	218,00	217,30
13/05/2024	6.700.292	0,19%	213,975	213,55	216,15	214,35
10/05/2024	3.556.710	0,40%	213,20	212,625	215,15	213,95
09/05/2024	5.976.330	0,57%	214,25	211,95	214,65	213,10
08/05/2024	9.234.531	0,93%	211,00	209,65	213,15	211,90
07/05/2024	11.688.838	3,86%	204,45	204,225	210,60	209,95
06/05/2024	0	0,25%	202,15	199,60	203,40	202,15
03/05/2024	8.564.431	0,25%	202,15	199,60	203,40	202,15
02/05/2024	10.086.456	-0,86%	204,85	200,85	205,35	201,65
01/05/2024	3.279.799	0,11%	201,40	201,40	205,25	203,40
30/04/2024	7.381.087	-0,40%	202,975	202,95	205,45	203,175
29/04/2024	8.934.955	-0,39%	204,00	202,75	207,50	204,00
26/04/2024	16.084.602	0,81%	202,35	199,20	204,95	204,80
25/04/2024	23.945.098	6,54%	194,84	194,18	206,70	203,15
24/04/2024	12.288.216	-0,84%	192,50	190,24	193,42	190,68
23/04/2024	11.525.672	1,50%	191,04	190,50	193,58	192,30
22/04/2024	7.406.635	2,22%	188,36	186,86	190,02	189,46
19/04/2024	9.244.129	0,86%	182,47	181,56	185,88	185,34
18/04/2024	11.709.065	1,99%	181,25	181,25	183,90	183,76
17/04/2024	14.019.239	1,48%	177,82	177,46	181,04	180,18
16/04/2024	16.023.179	-2,76%	177,64	177,36	180,42	177,56
15/04/2024	10.281.139	-0,12%	183,56	182,24	184,98	182,60
12/04/2024	11.389.117	-0,34%	185,22	182,46	186,30	182,82
11/04/2024	13.392.210	-3,09%	187,72	182,56	188,88	183,44
10/04/2024	13.729.084	-0,20%	190,13	187,42	190,84	189,28
09/04/2024	9.419.030	-1,53%	192,60	189,44	193,38	189,66
08/04/2024	6.809.366	1,66%	189,24	188,40	193,34	192,60
05/04/2024	10.833.821	-1,96%	190,28	188,58	191,46	189,46
04/04/2024	16.033.621	2,48%	188,64	188,62	194,12	193,24
03/04/2024	17.880.566	2,27%	184,10	183,62	189,23	188,56
02/04/2024	13.557.901	0,48%	182,22	182,22	185,50	184,38
01/04/2024	0	1,00%	183,30	182,84	185,68	183,50
28/03/2024	8.957.428	1,00%	183,30	182,84	185,68	183,50
27/03/2024	7.664.469	0,29%	180,10	180,08	183,26	181,68
26/03/2024	6.987.860	-0,06%	181,22	180,00	181,82	181,16
25/03/2024	7.694.590	0,12%	180,80	179,94	182,54	181,26
22/03/2024	10.465.086	-0,54%	181,80	179,82	182,87	181,04
21/03/2024	18.180.186	3,66%	178,88	178,84	183,60	182,02
20/03/2024	6.598.583	0,21%	174,17	173,88	175,96	175,60
19/03/2024	12.247.202	-0,70%	176,01	174,10	176,80	175,24
18/03/2024	9.355.505	-0,78%	176,66	175,66	177,48	176,48
15/03/2024	8.825.511	2,20%	174,20	173,58	178,64	177,86
14/03/2024	14.732.969	-1,75%	176,46	173,82	177,78	174,04
13/03/2024	13.512.761	-0,41%	177,58	175,03	179,26	177,14
12/03/2024	13.432.455	2,29%	174,66	174,12	178,44	177,86
11/03/2024	16.062.614	1,20%	169,44	169,28	174,38	173,88
08/03/2024	25.238.133	-0,77%	172,80	168,48	173,86	171,82
07/03/2024	14.373.071	1,23%	171,34	170,30	173,41	173,16
06/03/2024	11.676.817	1,03%	169,26	169,20	173,00	171,06
05/03/2024	11.154.367	-0,35%	168,52	167,64	170,30	169,32
04/03/2024	11.103.811	0,35%	168,70	167,30	170,46	169,92
01/03/2024	16.679.812	2,62%	165,01	164,98	172,06	169,32
29/02/2024	17.888.749	-2,52%	163,20	162,22	166,70	165,00
28/02/2024	17.464.491	1,43%	166,14	166,14	169,90	169,26