BiG | O banco que entende os seus valores.

Barclays PLC (BARC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
25/09/2025	6.084.088	-2,63%	382,55	375,15	384,075	375,40
24/09/2025	4.685.511	-0,49%	385,725	379,775	386,95	385,55
23/09/2025	4.994.612	0,93%	386,45	383,35	389,85	387,45
22/09/2025	3.742.586	-0,01%	382,20	379,25	384,35	383,90
19/09/2025	5.370.480	-0,14%	386,95	377,80	386,95	383,95
18/09/2025	4.390.415	1,60%	379,75	377,10	384,65	384,50
17/09/2025	3.629.276	0,95%	377,15	373,65	380,95	378,45
16/09/2025	4.902.876	-2,49%	385,20	373,95	385,60	374,875
15/09/2025	2.839.580	1,11%	382,35	381,50	386,25	384,45
12/09/2025	3.070.155	0,16%	380,40	378,50	381,15	380,25
11/09/2025	4.771.157	1,29%	376,75	373,50	380,75	379,65
10/09/2025	6.434.797	0,47%	374,50	372,20	377,05	374,80
09/09/2025	4.017.194	1,83%	368,25	365,85	373,475	373,05
08/09/2025	5.107.906	1,12%	364,45	363,50	366,50	366,35
05/09/2025	5.076.926	-2,06%	372,10	360,65	372,275	362,30
04/09/2025	5.198.251	2,27%	362,85	361,60	370,30	369,925
03/09/2025	3.989.529	0,53%	359,25	355,725	362,35	361,70
02/09/2025	6.968.178	-1,94%	368,45	358,45	369,60	359,80
01/09/2025	4.478.748	1,78%	363,875	362,725	367,25	366,90
29/08/2025	11.264.997	-2,26%	365,95	352,95	365,95	360,50
28/08/2025	3.934.944	-0,74%	372,85	366,45	373,60	368,85
27/08/2025	5.422.108	-0,51%	375,45	367,35	376,175	371,60
26/08/2025	5.246.867	-0,89%	374,40	368,95	374,95	373,50
22/08/2025	3.853.566	0,99%	374,60	373,55	378,30	376,85
21/08/2025	5.093.650	0,09%	374,35	370,35	375,55	373,15
20/08/2025	5.767.812	0,15%	371,25	368,05	373,55	372,80
19/08/2025	2.246.273	0,37%	371,80	371,725	375,40	372,25
18/08/2025	4.070.542	-0,20%	371,15	366,80	371,95	370,875
15/08/2025	4.781.762	-0,70%	376,90	368,95	377,70	371,60
14/08/2025	4.406.096	0,19%	374,85	372,30	375,00	374,20
13/08/2025	4.795.253	-0,12%	374,45	372,40	375,45	373,50
12/08/2025	4.236.054	0,96%	371,95	370,30	374,95	373,95
11/08/2025	4.886.220	0,91%	369,65	365,75	370,75	370,40
08/08/2025	5.431.540	1,61%	363,05	361,70	367,70	367,05
07/08/2025	7.175.757	-0,93%	363,00	360,375	365,30	361,25
06/08/2025	4.789.343	0,98%	365,25	362,80	365,95	364,65
05/08/2025	9.564.208	-0,33%	365,90	359,45	366,05	361,10
04/08/2025	9.573.434	1,76%	361,025	361,025	365,30	362,30
01/08/2025	12.397.999	-4,19%	367,35	352,60	368,80	356,05
31/07/2025	9.752.949	-0,67%	374,75	370,75	376,10	371,60
30/07/2025	9.208.070	1,08%	374,90	367,15	375,15	374,10
29/07/2025	20.748.429	2,68%	359,90	355,25	372,75	370,10
28/07/2025	9.223.211	-0,06%	364,80	359,75	365,60	360,45
25/07/2025	5.313.119	0,54%	359,225	355,00	362,10	360,65
24/07/2025	6.665.939	1,80%	351,65	351,00	360,90	358,725
23/07/2025	9.377.695	1,03%	349,675	346,60	352,70	352,40
22/07/2025	5.825.057	-0,95%	350,05	344,025	350,85	348,80
21/07/2025	6.905.600	0,90%	348,60	346,30	352,25	352,15
18/07/2025	6.032.532	-0,82%	348,05	343,90	349,30	349,00
17/07/2025	5.371.475	2,33%	346,05	343,75	351,95	351,90
16/07/2025	6.185.614	0,25%	342,25	341,90	348,25	343,90
15/07/2025	5.042.942	-0,25%	345,725	341,075	346,80	343,05
14/07/2025	3.376.164	1,18%	338,80	337,825	344,05	343,90
11/07/2025	4.677.352	-1,01%	344,55	337,65	345,25	339,90
10/07/2025	4.389.802	1,21%	341,00	340,35	344,90	343,35
09/07/2025	6.581.790	1,63%	336,50	336,20	339,40	339,25
08/07/2025	7.532.725	-0,05%	335,00	333,40	338,05	333,80
07/07/2025	4.336.286	1,08%	332,10	331,80	336,15	333,95
04/07/2025	1.805.003	-0,53%	330,85	329,20	333,40	330,375
03/07/2025	5.668.993	1,95%	327,70	325,35	333,80	332,15
02/07/2025	14.591.674	-1,26%	335,15	323,30	338,025	325,80
01/07/2025	5.872.987	-2,12%	335,80	329,55	336,80	329,95
30/06/2025	5.271.890	-0,07%	338,90	332,45	339,15	337,10
27/06/2025	6.671.029	1,78%	334,70	334,30	340,30	337,35
26/06/2025	6.696.219	-0,11%	332,60	330,85	335,70	331,45
25/06/2025	4.420.377	-0,38%	333,425	328,55	333,65	331,80
24/06/2025	8.880.232	4,32%	328,00	327,025	333,425	333,05
23/06/2025	4.143.919	-1,57%	321,65	317,90	323,80	319,25
20/06/2025	8.917.139	1,36%	321,75	321,75	327,25	324,35