Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.257.173	1,48%	152,92	152,78	155,16	154,80
05/10/2023	10.296.797	-0,83%	153,55	151,58	153,84	152,55
04/10/2023	6.991.224	-0,44%	153,13	152,36	155,38	153,82
03/10/2023	5.395.995	-0,87%	154,78	154,14	156,76	154,50
02/10/2023	6.769.377	-2,00%	159,08	155,84	160,36	155,86
29/09/2023	4.997.710	0,08%	158,96	158,46	159,98	159,04
28/09/2023	7.203.110	0,52%	157,60	156,92	159,12	158,92
27/09/2023	5.526.214	-0,89%	158,10	157,50	160,68	158,10
26/09/2023	14.542.491	3,74%	156,68	155,90	160,98	159,52
25/09/2023	5.636.242	-1,04%	154,40	153,06	157,88	153,77
22/09/2023	9.633.162	-0,87%	155,74	154,94	158,54	155,38
21/09/2023	14.826.181	-1,99%	156,40	153,75	157,80	156,74
20/09/2023	11.003.259	0,43%	160,42	159,72	162,14	159,92
19/09/2023	7.588.609	0,38%	158,20	157,76	160,00	159,24
18/09/2023	5.705.686	-1,78%	160,88	158,56	162,02	158,64
15/09/2023	15.660.592	0,74%	161,20	160,32	163,28	161,52
14/09/2023	14.678.288	1,84%	157,38	156,82	160,46	160,34
13/09/2023	11.242.854	2,45%	154,12	153,80	157,96	157,44
12/09/2023	5.233.015	2,44%	150,82	150,76	153,74	153,68
11/09/2023	5.308.084	1,12%	148,09	148,09	150,58	150,02
08/09/2023	5.782.811	0,33%	147,58	145,86	148,74	148,36
07/09/2023	8.802.977	-1,03%	148,42	147,82	149,72	147,88
06/09/2023	7.341.475	-0,09%	148,54	148,08	150,32	149,42
05/09/2023	4.520.949	-0,81%	149,80	148,40	151,32	149,56
04/09/2023	5.798.623	0,87%	149,81	149,62	151,64	150,78
01/09/2023	3.929.823	1,26%	148,40	147,98	149,98	149,48
31/08/2023	4.801.557	-1,10%	149,20	147,52	149,92	147,62
30/08/2023	6.204.304	-0,39%	150,48	148,96	152,54	149,26
29/08/2023	9.322.521	4,00%	145,38	145,38	149,90	149,84
28/08/2023	3.984.340	-0,46%	145,54	143,64	146,00	144,08
25/08/2023	3.984.340	-0,46%	145,54	143,64	146,00	144,08
24/08/2023	5.557.358	0,92%	145,30	143,92	146,00	144,74
23/08/2023	4.254.070	0,17%	142,89	142,71	144,04	143,42
22/08/2023	5.867.682	-0,54%	144,46	143,00	145,32	143,18
21/08/2023	3.770.838	-0,42%	144,02	143,82	146,04	143,96
18/08/2023	5.564.739	-0,44%	144,42	143,38	145,56	144,56
17/08/2023	6.942.275	0,06%	144,92	144,60	146,12	145,20
16/08/2023	8.848.758	1,06%	143,30	142,86	145,48	145,12
15/08/2023	6.754.519	-1,47%	146,24	143,00	146,34	143,60
14/08/2023	4.865.330	-0,67%	146,18	145,12	146,94	145,74
11/08/2023	5.832.738	-0,93%	147,60	146,10	148,62	146,72
10/08/2023	3.824.506	-0,56%	147,92	147,10	149,08	148,10
09/08/2023	6.594.967	1,39%	149,58	148,76	150,72	148,94
08/08/2023	7.978.502	-2,95%	149,12	146,10	150,50	146,90
07/08/2023	6.326.249	0,24%	151,12	149,92	152,50	151,36
04/08/2023	5.768.667	0,99%	150,00	149,03	151,40	151,00
03/08/2023	11.214.902	2,27%	146,44	144,98	150,02	149,52
02/08/2023	10.619.694	-3,71%	148,92	145,98	149,98	146,20
01/08/2023	7.088.633	-2,47%	154,16	151,52	155,50	151,84
31/07/2023	7.765.958	-0,04%	155,60	155,16	156,68	155,68
28/07/2023	9.290.176	0,06%	153,48	153,48	156,60	155,74
27/07/2023	27.993.810	-5,01%	156,04	153,04	158,82	155,64
26/07/2023	8.612.186	0,18%	162,54	160,32	163,96	163,84
25/07/2023	6.819.249	-0,56%	165,02	163,26	165,02	163,54
24/07/2023	7.206.111	0,85%	161,58	161,32	164,54	164,46
21/07/2023	4.637.764	-0,90%	164,46	162,72	165,08	163,08
20/07/2023	10.005.286	0,34%	164,50	164,46	166,24	164,56
19/07/2023	16.736.472	3,16%	162,54	161,34	164,58	164,00
18/07/2023	8.642.064	1,78%	156,18	154,84	159,06	158,98
17/07/2023	5.587.097	0,58%	154,68	154,56	156,92	156,20
14/07/2023	6.511.064	-0,31%	155,70	154,98	157,50	155,30
13/07/2023	7.617.726	0,59%	154,42	154,24	156,54	155,78
12/07/2023	15.409.903	3,31%	150,78	150,65	155,24	154,86
11/07/2023	7.136.375	0,81%	148,54	148,22	150,04	149,90
10/07/2023	4.774.322	-0,03%	147,78	147,72	149,50	148,69
07/07/2023	9.397.761	1,52%	146,22	146,18	148,98	148,74
06/07/2023	10.937.229	-2,28%	148,00	145,94	148,50	146,52
05/07/2023	7.825.313	-1,77%	151,30	149,40	152,16	149,94
04/07/2023	4.364.184	-1,94%	155,16	152,04	156,18	152,64
03/07/2023	8.760.516	1,05%	154,64	154,56	156,70	155,66
30/06/2023	7.963.377	1,58%	152,84	152,46	154,60	154,04
29/06/2023	12.352.435	2,07%	148,66	148,56	151,86	151,64
28/06/2023	10.869.209	1,49%	146,92	146,78	148,92	148,56
27/06/2023	6.895.744	1,05%	145,42	144,34	147,30	146,38
26/06/2023	13.975.478	-0,25%	144,52	141,44	145,62	144,86
23/06/2023	15.115.606	-1,44%	145,40	143,34	146,00	145,22
22/06/2023	10.036.935	-3,02%	149,06	146,90	149,36	147,34
21/06/2023	12.319.257	-1,54%	153,36	151,44	154,10	151,92
20/06/2023	6.418.309	0,39%	153,66	153,28	156,04	154,30
19/06/2023	4.290.400	0,09%	153,70	153,14	155,82	153,70
16/06/2023	7.967.591	-0,12%	154,16	153,02	155,42	153,56
15/06/2023	8.519.548	-2,49%	157,42	153,12	157,76	153,74
14/06/2023	4.749.273	0,68%	157,18	156,78	158,74	157,66
13/06/2023	4.710.675	0,82%	155,54	153,90	157,44	156,60
12/06/2023	7.470.532	-0,30%	156,95	155,20	157,60	155,32
09/06/2023	4.763.440	-1,08%	157,64	155,62	158,36	155,78
08/06/2023	5.658.186	-0,43%	158,88	156,94	159,50	157,48
07/06/2023	6.809.670	0,10%	158,48	156,42	158,56	158,16
06/06/2023	4.555.940	1,73%	154,98	153,34	158,24	158,00
05/06/2023	4.227.163	-1,10%	157,48	154,54	158,44	155,32
02/06/2023	8.735.889	3,05%	154,20	153,98	157,36	157,04
01/06/2023	7.639.283	1,01%	152,02	151,34	154,16	152,40
31/05/2023	1.739.376	-0,86%	154,78	153,36	155,40	151,34
30/05/2023	5.777.123	-1,15%	156,30	155,08	157,94	155,42
29/05/2023	8.237.886	-0,28%	157,58	154,30	157,90	157,22
26/05/2023	8.237.886	-0,28%	157,58	154,30	157,90	157,22
25/05/2023	7.079.802	-0,62%	158,62	155,40	158,68	157,66
24/05/2023	6.651.476	-3,10%	161,16	157,76	161,54	158,64
23/05/2023	6.387.537	2,24%	160,48	160,02	163,72	163,72
22/05/2023	7.406.568	0,45%	158,26	158,12	161,00	160,14