Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	3.400.723	-0,04%	157,92	157,06	159,18	158,90
28-12-2022	5.913.556	0,94%	158,40	157,76	159,64	158,96
27-12-2022	1.716.624	0,10%	157,48	156,66	158,36	157,48
23-12-2022	1.716.624	0,10%	157,48	156,66	158,36	157,48
22-12-2022	3.961.986	-0,58%	158,66	157,18	159,00	157,32
21-12-2022	6.637.733	1,61%	156,12	155,06	158,38	158,24
20-12-2022	4.931.197	0,37%	154,36	153,66	156,52	155,74
19-12-2022	4.113.778	1,02%	154,88	154,38	156,52	155,16
16-12-2022	5.192.148	-1,26%	154,70	152,10	155,76	153,60
15-12-2022	7.212.200	-3,02%	159,34	155,48	159,50	155,56
14-12-2022	6.769.252	-0,21%	162,56	160,06	162,56	160,40
13-12-2022	8.838.996	1,53%	159,14	157,94	161,80	160,74
12-12-2022	6.576.364	-0,64%	159,92	156,94	160,22	158,32
09-12-2022	10.129.251	1,35%	156,72	156,14	159,42	159,34
08-12-2022	7.864.373	-0,18%	157,34	156,62	157,86	157,22
07-12-2022	9.441.230	-0,97%	157,98	156,00	159,52	157,50
06-12-2022	8.627.687	1,88%	156,96	155,72	160,64	159,04
05-12-2022	9.677.237	-0,82%	156,98	156,04	158,86	156,10
02-12-2022	11.380.593	-0,69%	158,66	155,84	159,10	157,39
01-12-2022	9.997.049	-1,75%	162,18	158,20	162,30	158,48
30-11-2022	10.184.952	-0,03%	161,70	160,36	162,74	161,30
29-11-2022	12.007.071	1,84%	157,30	157,30	161,78	161,34
28-11-2022	8.080.494	-0,31%	158,24	157,88	160,76	158,42
25-11-2022	6.076.053	-0,53%	159,58	158,06	160,22	158,91
24-11-2022	5.101.110	1,02%	158,16	158,16	160,22	159,76
23-11-2022	5.291.510	0,08%	157,52	156,94	158,66	158,14
22-11-2022	4.670.068	0,07%	158,62	157,10	159,30	158,02
21-11-2022	5.274.905	0,15%	157,37	156,82	158,46	157,91
18-11-2022	8.449.831	0,52%	157,00	156,06	159,17	157,68
17-11-2022	11.099.663	1,46%	155,24	153,50	157,02	156,86
16-11-2022	7.254.085	-1,29%	155,58	153,96	156,36	154,60
15-11-2022	8.094.828	-0,84%	156,66	155,33	157,32	156,62
14-11-2022	10.099.395	-0,08%	157,34	155,22	158,74	157,94
11-11-2022	13.199.003	0,45%	157,10	156,52	159,66	158,07
10-11-2022	13.834.293	1,75%	153,76	153,04	157,44	157,36
09-11-2022	10.848.374	0,12%	154,28	152,94	155,26	154,66
08-11-2022	10.272.776	1,41%	153,22	152,82	155,94	154,48
07-11-2022	9.320.180	-1,03%	153,11	151,86	155,52	152,34
04-11-2022	9.940.868	3,12%	151,16	150,30	154,50	153,92
03-11-2022	6.680.445	-0,20%	148,62	146,86	150,12	149,26
02-11-2022	6.490.864	-1,01%	150,86	148,10	151,78	149,56
01-11-2022	10.870.107	2,03%	149,64	148,68	151,84	151,08
31-10-2022	7.177.623	1,33%	147,08	146,70	149,10	148,08
28-10-2022	10.553.437	-2,74%	147,62	144,92	148,12	146,14
27-10-2022	10.607.166	0,59%	150,02	148,18	151,30	150,26
26-10-2022	8.556.943	-0,44%	151,00	147,54	151,80	149,38
25-10-2022	11.804.598	0,54%	149,48	146,02	150,26	150,04
24-10-2022	12.314.671	3,27%	146,28	145,44	150,84	149,24
21-10-2022	11.452.415	-0,47%	143,44	141,90	145,78	144,52
20-10-2022	19.387.845	0,62%	143,25	142,68	148,44	145,20
19-10-2022	11.421.119	-2,13%	145,96	143,28	147,04	144,30
18-10-2022	8.181.564	1,17%	147,68	147,06	150,16	147,44
17-10-2022	10.865.457	1,79%	143,20	142,60	147,30	145,74
14-10-2022	18.876.764	0,22%	144,42	142,54	148,88	143,18
13-10-2022	17.241.920	5,20%	135,30	134,48	143,80	142,86
12-10-2022	17.928.673	-2,96%	138,06	132,06	138,30	135,80
11-10-2022	12.753.333	-2,54%	142,04	139,56	142,22	139,94
10-10-2022	13.373.728	-0,22%	143,00	142,40	145,18	143,58
07-10-2022	11.793.947	-0,64%	144,60	142,64	146,06	143,90
06-10-2022	12.053.575	-1,72%	148,50	144,14	149,18	144,83
05-10-2022	12.846.470	-2,31%	149,84	145,62	150,76	147,36
04-10-2022	19.782.250	4,19%	146,72	146,10	151,06	150,84
03-10-2022	19.325.878	0,56%	143,14	141,28	146,12	144,78
30-09-2022	20.781.485	-0,31%	144,16	141,70	147,56	143,98
29-09-2022	24.504.730	-4,23%	149,88	142,72	150,06	144,42
28-09-2022	29.204.909	-3,20%	153,30	146,54	154,30	150,80
27-09-2022	14.285.430	-2,88%	161,56	155,54	162,24	155,78
26-09-2022	19.006.900	-0,48%	160,88	156,66	161,98	160,40
23-09-2022	17.134.003	-2,65%	165,38	160,62	167,40	161,18
22-09-2022	11.402.115	-1,15%	165,02	164,72	170,60	165,56
21-09-2022	13.466.725	-2,02%	168,64	165,02	172,38	167,49
20-09-2022	11.077.173	-0,01%	171,98	170,26	174,30	170,94
19-09-2022	12.567.878	-0,77%	171,22	170,56	173,44	170,96
16-09-2022	12.567.878	-0,77%	171,22	170,56	173,44	170,96
15-09-2022	14.064.512	1,38%	169,88	169,64	172,60	172,28
14-09-2022	10.906.961	-1,18%	170,86	169,06	172,78	169,94
13-09-2022	15.256.770	-1,14%	174,14	171,66	175,82	171,97
12-09-2022	14.650.460	2,83%	168,52	168,28	175,20	173,96
09-09-2022	11.820.329	1,74%	166,00	165,44	170,00	169,18
08-09-2022	15.677.326	1,13%	164,34	162,88	167,28	166,28
07-09-2022	12.930.897	-2,14%	166,10	163,60	166,62	164,42
06-09-2022	12.792.385	1,11%	167,44	166,58	171,62	168,02
05-09-2022	5.424.817	-1,32%	163,90	163,82	166,80	166,18
02-09-2022	9.498.140	4,57%	161,74	161,74	168,92	168,40
01-09-2022	8.394.675	-2,58%	163,98	160,48	164,06	161,04
31-08-2022	10.673.253	0,47%	165,64	164,14	166,96	165,30
30-08-2022	11.191.978	1,52%	161,58	161,46	168,06	164,53
29-08-2022	6.878.116	-1,41%	164,86	162,06	166,64	162,06
26-08-2022	6.878.116	-1,41%	164,86	162,06	166,64	162,06
25-08-2022	4.770.111	0,81%	164,02	163,04	165,14	164,38
24-08-2022	8.011.866	-0,31%	163,00	160,68	163,98	163,06
23-08-2022	6.505.046	0,41%	162,28	162,24	165,14	163,56
22-08-2022	8.267.889	-1,34%	163,82	161,80	164,20	162,90
19-08-2022	9.244.309	-1,90%	168,31	164,98	169,22	165,12
18-08-2022	5.646.729	-0,44%	169,04	167,50	169,46	168,32
17-08-2022	5.661.656	-0,79%	171,12	168,56	173,34	169,06
16-08-2022	8.182.078	-0,78%	171,96	169,90	172,18	170,40
15-08-2022	6.603.713	-0,39%	172,00	170,70	172,20	171,74
12-08-2022	8.890.170	1,68%	169,42	169,32	172,92	172,42
11-08-2022	8.885.759	-0,22%	169,71	167,50	170,14	169,58