Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

BARCLAYS PLC-SPONS (BCS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
02/10/2020 720.166 -0,20% 5,03 4,95 5,05 5,00
01/10/2020 720.166 -0,20% 5,03 4,95 5,05 5,00
30/09/2020 1.102.434 1,01% 5,055 4,99 5,10 5,01
29/09/2020 1.371.989 -0,60% 4,99 4,92 5,02 4,96
28/09/2020 1.362.749 6,28% 4,935 4,925 5,03 4,995
25/09/2020 1.399.672 -1,26% 4,625 4,60 4,70 4,69
24/09/2020 1.992.986 2,37% 4,78 4,685 4,80 4,75
23/09/2020 927.636 -0,86% 4,81 4,64 4,845 4,64
22/09/2020 1.084.983 -1,27% 4,75 4,645 4,785 4,68
21/09/2020 1.485.276 -5,78% 4,74 4,68 4,80 4,73
18/09/2020 1.045.234 -3,28% 5,075 5,01 5,08 5,02
17/09/2020 994.611 -1,89% 5,13 5,1201 5,22 5,19
16/09/2020 1.116.743 1,34% 5,215 5,18 5,35 5,29
15/09/2020 965.166 -1,32% 5,28 5,22 5,28 5,22
14/09/2020 670.415 0,76% 5,42 5,27 5,33 5,29
11/09/2020 1.210.237 -0,94% 5,42 5,1922 5,2774 5,25
10/09/2020 1.030.405 -1,58% 5,42 5,29 5,47 5,305
09/09/2020 728.721 0,56% 5,37 5,34 5,43 5,39
08/09/2020 1.280.038 -5,55% 5,405 5,35 5,43 5,365
07/09/2020 1.209.435 2,90% 5,645 5,54 5,7191 5,68
04/09/2020 1.209.435 2,90% 5,645 5,54 5,7191 5,68
03/09/2020 1.133.279 -0,18% 5,665 5,50 5,72 5,52
02/09/2020 931.964 -1,43% 5,50 5,455 5,54 5,52
01/09/2020 1.114.900 -3,78% 5,91 5,58 5,73 5,60
31/08/2020 613.259 -2,19% 5,91 5,785 5,92 5,82
28/08/2020 1.072.818 2,94% 5,91 5,865 5,9686 5,95
27/08/2020 560.836 0,00% 5,81 5,75 5,858 5,78
26/08/2020 684.730 1,40% 5,76 5,7422 5,81 5,78
25/08/2020 667.706 -0,70% 5,785 5,645 5,809 5,70
24/08/2020 851.458 2,32% 5,60 5,58 5,74 5,74
21/08/2020 1.046.620 -0,18% 5,55 5,545 5,63 5,61
20/08/2020 956.102 -0,88% 5,58 5,55 5,63 5,62
19/08/2020 654.160 0,35% 5,70 5,66 5,7765 5,67
18/08/2020 1.071.579 0,54% 5,73 5,64 5,7413 5,64
17/08/2020 726.627 -0,71% 5,73 5,60 5,73 5,61
14/08/2020 588.009 0,53% 5,64 5,63 5,71 5,65
13/08/2020 635.809 -2,09% 5,84 5,595 5,725 5,62
12/08/2020 725.660 -0,17% 5,84 5,725 5,847 5,74
11/08/2020 1.453.538 3,05% 5,77 5,73 5,84 5,75
10/08/2020 1.032.606 0,72% 5,51 5,51 5,585 5,58
07/08/2020 1.257.360 0,00% 5,36 5,33 5,55 5,54
06/08/2020 782.794 -0,72% 5,51 5,49 5,5599 5,54
05/08/2020 533.325 2,20% 5,56 5,55 5,62 5,58
04/08/2020 786.057 1,49% 5,39 5,38 5,47 5,46
03/08/2020 716.181 2,67% 5,31 5,277 5,4099 5,38
31/07/2020 1.944.749 -0,76% 5,38 5,2099 5,385 5,24
30/07/2020 1.658.141 -4,16% 5,17 5,1201 5,28 5,2809
29/07/2020 2.056.011 -4,34% 5,70 5,41 5,52 5,51
28/07/2020 1.016.333 1,23% 5,70 5,665 5,79 5,76
27/07/2020 1.061.672 -1,22% 5,70 5,66 5,735 5,69
24/07/2020 871.083 -1,54% 5,84 5,76 5,86 5,76
23/07/2020 1.182.947 -1,35% 5,91 5,8328 5,93 5,85
22/07/2020 1.246.645 0,17% 5,89 5,87 5,98 5,89
21/07/2020 1.032.774 0,86% 5,89 5,85 5,935 5,88
20/07/2020 1.068.966 0,87% 5,79 5,785 5,865 5,83
17/07/2020 1.399.890 -2,03% 5,77 5,74 5,84 5,78
16/07/2020 1.575.829 -2,96% 5,92 5,875 5,9695 5,90
15/07/2020 1.312.189 1,67% 6,09 6,005 6,11 6,08
14/07/2020 1.701.263 1,18% 5,92 5,885 5,985 5,98
13/07/2020 1.632.100 -1,66% 6,04 5,89 6,05 5,91
10/07/2020 1.612.343 7,32% 5,815 5,80 6,02 6,01
09/07/2020 1.361.757 -2,95% 5,76 5,595 5,76 5,60
08/07/2020 851.018 2,12% 5,685 5,6723 5,79 5,77
07/07/2020 765.787 -3,09% 5,76 5,65 5,77 5,65
06/07/2020 1.359.588 0,52% 5,89 5,75 5,875 5,83
03/07/2020 1.289.097 3,20% 5,89 5,785 5,94 5,80
02/07/2020 1.289.097 3,20% 5,89 5,785 5,94 5,80
01/07/2020 1.189.569 -0,71% 5,67 5,60 5,73 5,62
30/06/2020 1.111.548 0,89% 5,56 5,54 5,68 5,66
29/06/2020 1.060.405 4,28% 5,55 5,55 5,64 5,61
26/06/2020 1.386.256 -4,78% 5,59 5,385 5,60 5,38
25/06/2020 1.324.729 2,73% 5,48 5,48 5,675 5,65
24/06/2020 1.216.233 -4,51% 5,87 5,47 5,845 5,50
23/06/2020 981.397 0,70% 5,87 5,75 5,845 5,76
22/06/2020 1.631.746 1,24% 5,87 5,66 5,765 5,72
19/06/2020 1.444.695 -2,92% 5,87 5,62 5,87 5,65
18/06/2020 1.440.611 -1,19% 5,83 5,80 5,91 5,82
17/06/2020 1.222.368 -3,76% 5,705 5,88 6,04 5,89
16/06/2020 1.789.906 3,73% 5,705 6,02 6,28 6,12
15/06/2020 1.865.232 -0,34% 5,705 5,67 5,95 5,90
12/06/2020 1.544.659 4,97% 5,99 5,745 6,055 5,92
11/06/2020 2.207.320 -9,55% 6,35 5,61 5,92 5,635
10/06/2020 1.723.183 -3,11% 6,35 6,22 6,42 6,23
09/06/2020 1.776.744 -4,32% 6,35 6,32 6,48 6,43
08/06/2020 2.677.839 2,12% 6,78 6,565 6,81 6,7402
05/06/2020 3.938.464 5,94% 6,62 6,58 6,705 6,60
04/06/2020 2.625.456 -0,64% 6,17 6,075 6,295 6,23
03/06/2020 2.722.624 5,38% 6,10 6,10 6,32 6,27
02/06/2020 1.728.393 -0,67% 6,04 5,92 6,06 5,95
01/06/2020 1.475.242 5,83% 5,82 5,80 6,00 5,99
29/05/2020 1.967.988 -4,07% 5,68 5,58 5,77 5,66
28/05/2020 2.422.749 1,20% 6,05 5,895 6,05 5,90
27/05/2020 2.478.132 7,17% 5,89 5,72 5,9101 5,83
26/05/2020 1.717.149 8,15% 5,325 5,31 5,49 5,44
25/05/2020 1.243.890 -0,59% 5,11 4,9722 5,11 5,03
22/05/2020 1.243.890 -0,59% 5,11 4,9722 5,11 5,03
21/05/2020 1.383.777 -2,13% 5,06 5,025 5,149 5,06
20/05/2020 1.358.185 3,19% 5,09 5,105 5,20 5,17
19/05/2020 2.059.214 -3,10% 5,09 4,99 5,13 5,01
18/05/2020 2.053.701 9,77% 5,01 4,95 5,185 5,17

login

Pesquisa de títulos

Fale Connosco