Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	9.280.662	0,37%	164,92	164,70	167,40	166,88
26-02-2024	10.749.039	1,66%	162,96	162,84	166,70	166,26
23-02-2024	13.526.406	-0,23%	162,86	162,38	164,88	163,54
22-02-2024	18.142.096	0,94%	163,26	159,10	164,30	163,92
21-02-2024	22.345.215	0,29%	162,58	161,78	166,71	162,40
20-02-2024	46.339.539	8,17%	157,74	154,90	162,98	161,93
19-02-2024	10.368.170	1,77%	146,52	146,52	150,54	149,70
16-02-2024	13.797.326	2,37%	144,60	143,12	147,48	147,10
15-02-2024	7.600.659	1,25%	143,40	141,68	144,48	143,70
14-02-2024	5.146.347	1,11%	140,66	140,66	143,20	141,92
13-02-2024	6.760.999	-1,52%	142,80	139,54	143,31	140,36
12-02-2024	7.973.010	0,25%	142,88	141,16	143,62	142,52
09-02-2024	11.419.171	-0,63%	143,38	141,10	144,34	142,16
08-02-2024	8.648.910	-0,42%	145,39	143,03	145,84	143,06
07-02-2024	8.001.528	-2,10%	146,60	143,04	146,90	143,66
06-02-2024	9.703.166	0,85%	146,52	146,15	147,76	146,74
05-02-2024	10.522.499	-3,39%	150,79	145,34	150,90	145,50
02-02-2024	12.374.951	3,58%	148,88	148,42	151,60	150,60
01-02-2024	9.864.589	-2,47%	146,48	145,14	149,32	145,40
31-01-2024	10.830.756	-0,86%	150,80	149,04	151,20	149,08
30-01-2024	6.716.950	1,72%	149,14	147,96	150,62	150,38
29-01-2024	4.291.757	-1,04%	149,70	147,36	150,58	147,84
26-01-2024	9.515.106	2,72%	146,92	146,52	150,38	149,40
25-01-2024	7.239.920	-1,44%	147,00	145,04	147,58	145,44
24-01-2024	7.370.073	0,45%	148,62	146,44	149,68	147,56
23-01-2024	8.722.250	1,30%	145,92	145,76	147,88	146,90
22-01-2024	11.511.595	2,71%	143,80	143,14	145,66	145,02
19-01-2024	7.889.044	0,28%	142,15	140,36	142,69	141,20
18-01-2024	8.390.077	0,01%	140,70	139,42	141,94	140,80
17-01-2024	10.790.697	-0,37%	140,02	138,48	141,66	140,78
16-01-2024	10.242.729	-2,63%	144,18	141,26	144,84	141,30
15-01-2024	5.260.657	-0,66%	146,18	144,30	147,02	145,12
12-01-2024	15.258.104	0,50%	146,34	146,06	148,62	146,08
11-01-2024	20.706.273	-4,93%	152,36	144,82	152,56	145,36
10-01-2024	6.238.390	-1,06%	153,18	152,32	154,54	152,90
09-01-2024	5.942.762	-0,12%	153,92	153,42	154,94	154,54
08-01-2024	5.305.480	-0,45%	154,40	153,96	155,70	154,72
05-01-2024	9.238.779	-0,19%	153,40	152,70	156,34	155,42
04-01-2024	8.785.884	1,80%	153,50	152,58	155,76	155,72
03-01-2024	11.768.031	-1,48%	155,78	152,16	156,34	152,96
02-01-2024	12.298.395	1,29%	153,36	153,36	155,48	155,26
29-12-2023	2.111.230	-0,17%	153,23	152,96	153,78	153,28
28-12-2023	5.940.987	-0,27%	153,50	152,78	154,01	153,54
27-12-2023	8.001.049	1,65%	152,64	152,18	154,66	153,96
26-12-2023	3.612.087	0,05%	149,91	149,91	152,08	151,46
22-12-2023	3.612.087	0,05%	149,91	149,91	152,08	151,46
21-12-2023	5.289.889	-0,29%	150,30	149,52	151,61	151,38
20-12-2023	15.630.704	2,78%	151,20	148,90	152,32	151,82
19-12-2023	9.074.107	0,82%	145,28	145,14	148,48	147,72
18-12-2023	6.540.220	0,18%	145,38	145,00	148,02	146,52
15-12-2023	12.998.452	-2,31%	150,53	145,96	151,76	146,26
14-12-2023	32.991.849	5,84%	143,86	143,76	150,62	149,72
13-12-2023	10.591.209	-0,25%	140,68	140,68	142,18	141,46
12-12-2023	9.636.717	-0,56%	143,10	141,62	143,32	141,82
11-12-2023	10.483.784	-0,45%	144,34	141,72	144,54	142,62
08-12-2023	18.200.478	2,33%	140,94	140,84	144,22	143,26
07-12-2023	13.722.719	-0,30%	139,12	138,10	140,22	140,00
06-12-2023	18.490.462	0,52%	139,50	138,34	140,98	140,42
05-12-2023	28.432.744	-2,31%	138,06	136,80	140,12	139,70
04-12-2023	8.100.325	0,17%	142,98	141,92	143,68	143,00
01-12-2023	6.556.043	1,26%	141,86	140,78	143,34	142,76
30-11-2023	8.465.556	0,46%	140,76	139,16	142,06	140,98
29-11-2023	14.012.192	0,24%	139,42	138,30	140,80	140,34
28-11-2023	12.194.482	-0,33%	139,50	139,26	140,62	140,00
27-11-2023	7.336.363	-0,99%	141,68	140,34	141,96	140,46
24-11-2023	5.982.273	1,04%	140,90	140,20	142,00	141,86
23-11-2023	4.514.419	0,31%	139,90	139,54	141,24	140,40
22-11-2023	10.588.688	-1,26%	141,44	139,66	142,06	139,96
21-11-2023	5.669.265	-0,56%	141,60	140,16	142,06	141,74
20-11-2023	5.122.449	-0,24%	142,84	141,82	143,54	142,54
17-11-2023	7.521.531	3,24%	140,18	139,80	143,20	142,88
16-11-2023	5.476.460	-1,31%	138,78	138,04	140,52	138,40
15-11-2023	9.494.603	1,21%	139,28	139,12	142,20	140,24
14-11-2023	7.188.018	1,29%	136,62	135,16	138,63	138,56
13-11-2023	3.987.351	1,05%	136,57	136,00	137,02	136,80
10-11-2023	4.593.051	-1,36%	136,14	134,10	136,44	135,38
09-11-2023	6.772.222	0,73%	135,98	134,86	137,62	137,24
08-11-2023	4.045.215	0,10%	134,36	134,16	137,08	136,24
07-11-2023	8.243.448	-0,29%	136,02	135,78	137,28	136,10
06-11-2023	6.179.550	0,32%	136,86	135,98	138,00	136,50
03-11-2023	10.825.966	2,33%	134,24	133,90	137,24	136,06
02-11-2023	9.095.865	2,83%	130,00	129,81	133,40	132,96
01-11-2023	12.573.402	-1,93%	131,96	128,90	133,00	129,30
31-10-2023	8.224.204	0,86%	130,92	130,86	132,76	131,84
30-10-2023	11.618.528	1,24%	128,98	128,36	131,06	130,72
27-10-2023	14.376.216	-2,40%	131,26	128,64	132,05	129,12
26-10-2023	11.977.917	-0,59%	132,00	130,64	133,00	132,30
25-10-2023	14.611.829	-1,23%	131,54	131,46	134,88	133,16
24-10-2023	31.313.766	-6,40%	138,08	129,58	138,08	134,82
23-10-2023	7.234.555	-0,54%	145,44	143,48	145,70	144,04
20-10-2023	8.389.272	-2,11%	147,02	144,32	147,46	144,82
19-10-2023	11.726.011	-2,44%	150,28	147,64	150,32	147,94
18-10-2023	9.898.165	-2,08%	155,34	151,46	155,38	151,64
17-10-2023	6.500.092	0,99%	152,86	152,74	155,22	154,86
16-10-2023	5.941.729	0,26%	153,29	152,64	154,33	153,34
13-10-2023	11.992.201	0,41%	152,20	150,70	154,64	152,96
12-10-2023	12.614.914	-3,17%	157,38	151,22	157,54	152,34
11-10-2023	5.350.385	0,17%	155,96	155,86	158,44	157,32
10-10-2023	7.723.914	3,23%	153,74	153,74	157,68	157,06
09-10-2023	5.405.122	-1,72%	153,08	151,62	154,22	152,14