Barclays PLC (BARC)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 31/12/2024 | 0 | 0,94% | 263,55 | 263,50 | 268,05 | 267,70 |
| 30/12/2024 | 5.741.394 | 0,23% | 263,025 | 261,75 | 265,75 | 265,20 |
| 27/12/2024 | 4.671.105 | 0,49% | 264,30 | 263,60 | 265,85 | 264,60 |
| 26/12/2024 | 0 | 0,65% | 262,55 | 262,40 | 264,05 | 263,30 |
| 24/12/2024 | 0 | 0,65% | 262,55 | 261,60 | 264,05 | 261,60 |
| 23/12/2024 | 3.818.008 | 0,60% | 260,90 | 259,30 | 262,05 | 261,60 |
| 20/12/2024 | 6.800.098 | -0,10% | 257,70 | 254,85 | 261,20 | 260,05 |
| 19/12/2024 | 7.465.508 | -2,51% | 259,40 | 257,20 | 260,85 | 260,30 |
| 18/12/2024 | 0 | 0,96% | 264,40 | 263,90 | 267,95 | 267,00 |
| 17/12/2024 | 6.028.669 | -1,98% | 268,85 | 264,10 | 270,30 | 264,45 |
| 16/12/2024 | 6.609.091 | 0,26% | 269,70 | 268,75 | 273,25 | 269,80 |
| 13/12/2024 | 6.239.603 | -0,44% | 269,70 | 268,30 | 271,95 | 269,10 |
| 12/12/2024 | 6.963.760 | 1,31% | 269,00 | 267,475 | 272,05 | 270,30 |
| 11/12/2024 | 6.969.955 | 1,05% | 262,95 | 261,70 | 268,875 | 266,80 |
| 10/12/2024 | 5.355.862 | -1,19% | 265,75 | 263,55 | 268,25 | 264,025 |
| 09/12/2024 | 4.580.402 | 0,98% | 267,00 | 265,45 | 269,15 | 267,20 |
| 06/12/2024 | 5.631.813 | -0,99% | 267,85 | 264,30 | 269,45 | 264,60 |
| 05/12/2024 | 6.992.118 | 1,75% | 264,15 | 263,75 | 267,675 | 267,25 |
| 04/12/2024 | 5.497.763 | -1,09% | 264,60 | 262,00 | 266,15 | 262,65 |
| 03/12/2024 | 6.982.521 | 1,07% | 263,65 | 263,65 | 268,30 | 265,55 |
| 02/12/2024 | 7.152.417 | -0,59% | 262,65 | 260,60 | 265,15 | 262,75 |
| 29/11/2024 | 5.335.824 | -0,13% | 263,75 | 262,00 | 265,60 | 264,30 |
| 28/11/2024 | 4.178.137 | 2,34% | 259,55 | 259,55 | 265,50 | 264,65 |
| 27/11/2024 | 8.764.772 | -0,83% | 259,275 | 256,30 | 260,15 | 258,60 |
| 26/11/2024 | 9.663.163 | -1,22% | 264,00 | 259,65 | 265,10 | 260,775 |
| 25/11/2024 | 6.864.244 | 2,68% | 258,25 | 256,30 | 265,40 | 264,00 |
| 22/11/2024 | 9.295.560 | -2,01% | 262,575 | 250,35 | 264,80 | 257,10 |
| 21/11/2024 | 6.418.098 | 1,58% | 259,35 | 256,05 | 262,50 | 262,375 |
| 20/11/2024 | 6.111.730 | 1,06% | 257,20 | 256,95 | 260,80 | 258,30 |
| 19/11/2024 | 6.627.455 | -1,83% | 260,45 | 253,30 | 261,45 | 255,60 |
| 18/11/2024 | 5.582.088 | 0,75% | 259,50 | 258,60 | 261,75 | 260,375 |
| 15/11/2024 | 6.537.419 | 0,70% | 252,30 | 252,30 | 259,25 | 258,45 |
| 14/11/2024 | 7.254.542 | -0,89% | 258,40 | 255,60 | 258,65 | 256,65 |
| 13/11/2024 | 9.461.923 | 0,82% | 256,525 | 256,525 | 263,15 | 258,95 |
| 12/11/2024 | 7.047.384 | -1,53% | 257,65 | 256,70 | 260,45 | 256,85 |
| 11/11/2024 | 7.079.867 | 3,99% | 254,75 | 253,925 | 261,60 | 260,85 |
| 08/11/2024 | 7.779.088 | -1,14% | 251,90 | 248,425 | 253,775 | 250,85 |
| 07/11/2024 | 7.109.434 | -1,27% | 259,55 | 253,70 | 259,70 | 253,75 |
| 06/11/2024 | 18.547.381 | 4,98% | 251,40 | 251,40 | 257,95 | 257,00 |
| 05/11/2024 | 3.123.170 | 0,51% | 242,45 | 242,15 | 245,50 | 244,80 |
| 04/11/2024 | 7.689.931 | 1,31% | 239,65 | 239,30 | 245,70 | 243,55 |
| 01/11/2024 | 5.659.395 | 1,24% | 235,80 | 235,80 | 242,10 | 240,40 |
| 31/10/2024 | 8.324.920 | -1,82% | 239,00 | 236,20 | 242,35 | 237,45 |
| 30/10/2024 | 11.342.497 | 1,29% | 237,05 | 236,90 | 247,30 | 241,85 |
| 29/10/2024 | 7.668.957 | -1,37% | 242,60 | 237,55 | 244,00 | 238,775 |
| 28/10/2024 | 8.981.589 | 0,15% | 240,95 | 235,00 | 242,15 | 242,10 |
| 25/10/2024 | 8.663.725 | -2,46% | 249,35 | 241,50 | 250,30 | 241,75 |
| 24/10/2024 | 14.477.306 | 4,01% | 246,65 | 241,075 | 251,25 | 247,85 |
| 23/10/2024 | 5.907.647 | -1,49% | 242,80 | 237,875 | 243,95 | 238,30 |
| 22/10/2024 | 6.301.451 | 0,60% | 238,30 | 237,35 | 241,95 | 241,90 |
| 21/10/2024 | 4.593.596 | -0,70% | 241,85 | 239,85 | 243,15 | 240,45 |
| 18/10/2024 | 5.638.810 | -1,02% | 244,45 | 240,60 | 245,075 | 242,15 |
| 17/10/2024 | 10.206.208 | 3,34% | 238,35 | 237,925 | 246,00 | 244,65 |
| 16/10/2024 | 6.043.059 | 1,48% | 234,50 | 233,00 | 237,20 | 236,75 |
| 15/10/2024 | 6.717.065 | 0,30% | 233,30 | 231,65 | 234,10 | 233,30 |
| 14/10/2024 | 4.757.363 | -1,00% | 235,725 | 232,00 | 235,85 | 232,60 |
| 11/10/2024 | 4.762.540 | 1,38% | 231,05 | 230,10 | 235,05 | 234,95 |
| 10/10/2024 | 6.436.369 | 0,59% | 230,80 | 230,80 | 233,775 | 231,75 |
| 09/10/2024 | 5.243.466 | 1,08% | 229,00 | 227,20 | 230,50 | 230,40 |
| 08/10/2024 | 4.135.884 | -0,48% | 228,60 | 227,40 | 230,10 | 227,95 |
| 07/10/2024 | 4.857.972 | 1,37% | 227,25 | 225,00 | 229,90 | 229,05 |
| 04/10/2024 | 6.902.535 | 3,27% | 219,15 | 219,15 | 228,25 | 225,95 |
| 03/10/2024 | 6.473.540 | -0,61% | 219,45 | 216,20 | 222,15 | 218,80 |
| 02/10/2024 | 6.471.207 | -0,02% | 219,85 | 218,05 | 222,60 | 220,15 |
| 01/10/2024 | 7.967.259 | -2,07% | 224,80 | 218,45 | 226,35 | 220,20 |
| 30/09/2024 | 4.911.169 | -1,78% | 226,20 | 223,50 | 228,60 | 224,85 |
| 27/09/2024 | 5.952.576 | 0,83% | 225,775 | 224,275 | 229,20 | 228,925 |
| 26/09/2024 | 5.730.794 | 2,00% | 225,725 | 225,70 | 228,30 | 227,05 |
| 25/09/2024 | 3.095.330 | -1,58% | 224,20 | 222,35 | 228,35 | 222,60 |
| 24/09/2024 | 7.307.448 | 1,40% | 223,45 | 223,45 | 229,85 | 226,175 |
| 23/09/2024 | 5.891.233 | -1,39% | 227,40 | 221,90 | 227,55 | 223,05 |
| 20/09/2024 | 6.659.279 | -0,35% | 226,95 | 225,50 | 229,15 | 226,20 |
| 19/09/2024 | 11.232.280 | 1,54% | 227,05 | 224,70 | 227,20 | 227,00 |
| 18/09/2024 | 6.545.963 | % | 224,35 | 223,10 | 225,05 | 223,55 |
| 17/09/2024 | 8.701.097 | % | 222,70 | 222,20 | 226,25 | 225,15 |
| 16/09/2024 | 6.403.427 | % | 220,175 | 219,45 | 222,05 | 220,55 |
| 13/09/2024 | 4.479.859 | % | 218,80 | 218,20 | 221,45 | 220,35 |
| 12/09/2024 | 8.676.123 | % | 219,00 | 216,90 | 220,65 | 219,40 |
| 11/09/2024 | 12.115.247 | % | 218,90 | 213,85 | 219,75 | 215,40 |
| 10/09/2024 | 8.684.933 | % | 222,90 | 217,10 | 224,95 | 217,65 |
| 09/09/2024 | 6.694.724 | % | 220,90 | 220,875 | 224,45 | 223,80 |
| 06/09/2024 | 7.527.182 | % | 227,10 | 220,35 | 227,65 | 220,60 |
| 05/09/2024 | 7.016.459 | % | 222,20 | 221,25 | 230,70 | 228,15 |
| 04/09/2024 | 8.760.148 | % | 220,00 | 219,25 | 224,40 | 223,30 |
| 03/09/2024 | 4.879.410 | % | 226,40 | 221,80 | 227,35 | 223,45 |
| 02/09/2024 | 4.322.443 | % | 228,75 | 226,65 | 229,75 | 227,05 |
| 30/08/2024 | 3.631.335 | % | 227,00 | 226,45 | 228,70 | 227,45 |
| 29/08/2024 | 4.636.122 | % | 223,40 | 223,40 | 228,20 | 225,95 |
| 28/08/2024 | 8.921.546 | % | 230,50 | 221,70 | 230,50 | 223,90 |
| 27/08/2024 | 6.774.157 | % | 229,05 | 226,40 | 230,40 | 230,00 |
| 23/08/2024 | 4.764.292 | % | 226,35 | 225,90 | 230,175 | 230,05 |
| 22/08/2024 | 4.366.550 | % | 225,10 | 223,65 | 227,10 | 225,40 |
| 21/08/2024 | 5.818.512 | % | 226,00 | 224,10 | 227,10 | 224,50 |
| 20/08/2024 | 3.288.703 | % | 229,20 | 225,25 | 229,55 | 225,95 |
| 19/08/2024 | 3.609.634 | % | 227,05 | 226,50 | 229,60 | 229,20 |
| 16/08/2024 | 3.559.747 | % | 226,15 | 225,35 | 229,25 | 228,30 |
| 15/08/2024 | 6.950.120 | % | 220,25 | 219,05 | 227,65 | 227,05 |
| 14/08/2024 | 3.039.822 | % | 222,35 | 221,65 | 222,95 | 221,80 |
| 13/08/2024 | 3.351.080 | % | 220,55 | 218,375 | 221,55 | 219,60 |
| 12/08/2024 | 6.145.755 | % | 219,85 | 218,65 | 221,70 | 219,90 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
