Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	5.341.709	0,68%	158,64	157,56	160,38	159,42
18-05-2023	4.787.358	1,34%	158,02	157,58	159,20	158,34
17-05-2023	4.766.458	1,16%	153,34	152,84	156,24	156,24
16-05-2023	6.033.838	-0,30%	155,76	154,06	156,54	154,45
15-05-2023	4.467.589	0,70%	155,16	153,48	155,98	154,92
12-05-2023	6.420.419	0,46%	155,10	153,66	155,58	153,84
11-05-2023	9.527.124	-0,20%	154,00	150,82	154,92	153,14
10-05-2023	6.236.777	-0,01%	154,52	152,68	156,02	153,44
09-05-2023	5.691.124	-0,05%	154,56	152,90	156,06	153,46
08-05-2023	7.615.874	3,58%	149,44	149,44	153,64	153,54
05-05-2023	7.615.874	3,58%	149,44	149,44	153,64	153,54
04-05-2023	9.805.642	-3,38%	152,34	146,77	153,82	148,24
03-05-2023	12.299.486	-0,99%	156,22	151,78	156,22	153,42
02-05-2023	16.115.913	-2,91%	158,60	154,46	162,02	154,96
01-05-2023	15.218.152	-1,45%	160,28	157,00	162,80	159,60
28-04-2023	15.218.152	-1,45%	160,28	157,00	162,80	159,60
27-04-2023	23.121.010	5,05%	156,25	155,50	162,26	161,94
26-04-2023	13.551.617	1,66%	151,40	149,68	154,46	154,16
25-04-2023	14.569.003	-1,90%	153,18	150,84	154,23	151,64
24-04-2023	7.172.714	0,74%	152,68	152,14	155,02	154,58
21-04-2023	16.430.412	-0,48%	153,06	152,18	155,64	153,44
20-04-2023	12.365.284	-0,79%	156,38	154,10	158,02	154,18
19-04-2023	10.956.101	0,12%	154,62	154,26	156,07	155,40
18-04-2023	10.408.639	0,56%	155,64	155,18	157,20	155,22
17-04-2023	13.505.424	-2,12%	158,78	153,58	159,10	154,36
14-04-2023	22.712.507	2,75%	153,60	153,04	158,54	157,70
13-04-2023	7.976.496	0,05%	152,32	152,26	154,58	153,48
12-04-2023	7.517.354	0,41%	153,10	152,67	154,64	153,40
11-04-2023	8.873.657	0,85%	151,91	151,91	154,06	152,78
10-04-2023	11.420.590	2,67%	148,82	148,60	152,00	151,50
06-04-2023	11.420.590	2,67%	148,82	148,60	152,00	151,50
05-04-2023	12.363.536	0,34%	148,02	147,12	150,18	147,56
04-04-2023	13.856.462	-0,85%	148,58	146,98	150,22	147,06
03-04-2023	14.466.630	1,24%	146,74	146,50	149,96	148,32
31-03-2023	23.448.487	1,26%	144,24	144,24	147,02	146,50
30-03-2023	17.972.033	2,02%	142,58	142,54	146,48	144,68
29-03-2023	18.602.633	3,13%	137,98	137,81	141,94	141,82
28-03-2023	13.435.339	0,12%	138,86	135,82	140,46	137,52
27-03-2023	21.502.482	2,39%	137,26	135,02	138,70	137,36
24-03-2023	38.678.981	-4,03%	137,24	130,06	137,84	134,16
23-03-2023	13.694.879	-2,13%	141,02	139,62	144,40	139,80
22-03-2023	19.017.457	-0,43%	141,54	140,70	147,84	142,84
21-03-2023	19.032.049	5,66%	139,20	138,78	145,08	143,46
20-03-2023	36.897.159	-2,97%	132,00	128,14	138,02	135,78
17-03-2023	21.152.107	-1,82%	143,00	137,74	145,36	139,94
16-03-2023	35.102.036	2,98%	142,19	139,82	143,76	142,54
15-03-2023	49.042.843	-8,93%	151,00	138,09	152,44	138,41
14-03-2023	31.095.413	2,56%	147,34	146,22	155,48	151,98
13-03-2023	26.002.455	-5,46%	157,21	146,08	157,54	148,18
10-03-2023	25.087.355	-4,12%	152,56	152,46	159,00	156,73
09-03-2023	27.390.243	-3,08%	167,64	162,34	167,72	163,46
08-03-2023	10.520.819	-0,12%	168,30	167,98	169,38	168,66
07-03-2023	12.839.216	-1,97%	172,02	168,70	172,83	168,86
06-03-2023	8.254.797	0,27%	171,50	170,60	172,46	172,26
03-03-2023	9.764.602	-0,23%	172,28	170,54	173,40	171,80
02-03-2023	6.845.268	-1,09%	174,36	171,58	174,40	172,20
01-03-2023	11.935.706	-0,39%	175,70	173,76	176,78	174,10
28-02-2023	9.130.165	1,31%	171,29	170,98	175,42	174,78
27-02-2023	5.774.006	1,02%	171,54	171,46	173,16	172,52
24-02-2023	7.604.147	-0,94%	173,10	170,36	174,40	170,78
23-02-2023	13.225.688	-0,26%	168,38	168,18	174,82	172,40
22-02-2023	13.907.794	0,76%	170,12	168,74	173,16	172,85
21-02-2023	13.419.632	-2,55%	176,16	171,44	176,16	171,54
20-02-2023	9.163.471	1,71%	173,82	173,80	176,46	176,02
17-02-2023	10.726.876	-0,48%	173,24	172,32	176,40	173,06
16-02-2023	21.140.041	0,73%	172,76	170,58	175,30	173,90
15-02-2023	50.875.920	-7,94%	176,12	167,62	176,26	172,64
14-02-2023	9.297.538	0,94%	186,68	186,00	188,86	187,52
13-02-2023	6.837.303	0,05%	186,52	185,44	187,50	185,78
10-02-2023	9.441.406	-2,25%	187,24	185,42	188,68	185,68
09-02-2023	8.354.493	0,34%	189,54	189,54	193,17	189,96
08-02-2023	6.660.257	0,00%	189,53	188,50	190,36	189,32
07-02-2023	8.034.149	1,50%	187,78	186,68	190,10	189,32
06-02-2023	6.822.200	-1,25%	187,97	185,60	188,78	186,52
03-02-2023	9.035.020	0,47%	187,12	185,84	188,94	188,88
02-02-2023	11.150.957	0,99%	186,28	185,32	188,72	188,00
01-02-2023	14.144.079	0,24%	185,72	183,22	186,88	186,16
31-01-2023	8.987.155	-0,49%	185,00	183,47	186,26	185,72
30-01-2023	10.307.299	0,67%	184,54	183,16	186,76	186,64
27-01-2023	6.667.573	0,28%	185,82	184,30	185,98	185,40
26-01-2023	9.526.751	2,17%	182,44	182,18	185,06	184,88
25-01-2023	7.461.626	0,60%	178,72	178,72	181,06	180,96
24-01-2023	13.158.304	0,02%	181,16	178,88	181,16	179,88
23-01-2023	6.426.807	0,77%	178,80	178,68	180,22	179,84
20-01-2023	5.948.591	0,87%	177,94	177,60	179,18	178,46
19-01-2023	9.385.211	-2,61%	179,36	175,84	179,72	176,93
18-01-2023	6.983.286	0,57%	180,34	180,02	182,82	181,68
17-01-2023	6.576.500	-0,95%	181,86	180,16	182,60	180,66
16-01-2023	5.751.940	0,79%	179,80	179,80	182,44	182,40
13-01-2023	10.055.185	1,86%	177,82	176,96	180,98	180,98
12-01-2023	8.731.003	2,19%	174,29	174,29	177,98	177,68
11-01-2023	7.581.717	1,35%	171,72	171,62	174,36	173,88
10-01-2023	6.215.202	-0,76%	170,54	170,34	172,62	171,56
09-01-2023	6.723.523	0,35%	171,96	171,94	174,10	172,88
06-01-2023	5.596.645	0,11%	171,82	171,34	172,68	172,28
05-01-2023	13.415.246	2,32%	167,42	166,41	173,73	172,10
04-01-2023	11.944.592	2,69%	164,46	164,46	168,28	168,20
03-01-2023	10.375.998	2,89%	159,50	159,08	164,26	163,80
02-01-2023	1.433.500	0,19%	158,58	158,20	159,74	159,20
30-12-2022	1.433.500	0,19%	158,58	158,20	159,74	159,20