Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/03/2024 13.911.247 0,32% 9,49 9,41 9,55 9,45
27/03/2024 10.504.182 1,78% 9,29 9,285 9,42 9,415
26/03/2024 5.803.849 -0,11% 9,295 9,234 9,33 9,25
25/03/2024 7.085.846 0,11% 9,24 9,23 9,34 9,26
22/03/2024 8.370.073 -1,18% 9,34 9,23 9,376 9,25
21/03/2024 12.222.459 0,97% 9,33 9,33 9,48 9,36
20/03/2024 9.442.452 3,00% 9,12 9,005 9,27 9,27
19/03/2024 6.557.357 -0,88% 9,12 8,99 9,08 9,00
18/03/2024 7.831.546 -0,66% 9,12 9,07 9,14 9,08
15/03/2024 10.861.710 1,78% 9,12 9,11 9,23 9,14
14/03/2024 12.224.710 -2,07% 9,13 8,945 9,20 8,98
13/03/2024 8.922.661 -0,54% 9,13 9,1234 9,25 9,17
12/03/2024 9.691.394 1,21% 9,03 9,12 9,25 9,22
11/03/2024 9.694.258 1,56% 9,03 9,01 9,105 9,11
08/03/2024 9.143.876 -0,55% 9,03 8,93 9,081 8,97
07/03/2024 9.315.293 1,81% 8,90 8,8969 9,02 9,02
06/03/2024 10.240.465 1,61% 8,69 8,775 8,88 8,86
05/03/2024 8.891.018 0,12% 8,69 8,6349 8,81 8,72
04/03/2024 8.828.623 0,58% 8,69 8,685 8,78 8,71
01/03/2024 10.215.040 1,88% 8,53 8,5701 8,71 8,66
29/02/2024 10.285.711 1,58% 8,53 8,3701 8,55 8,495
28/02/2024 9.416.595 0,82% 8,69 8,61 8,705 8,63
27/02/2024 7.908.867 0,47% 8,56 8,54 8,6199 8,56
26/02/2024 11.337.426 1,18% 8,32 8,46 8,5998 8,60
23/02/2024 9.448.787 0,47% 8,32 8,42 8,51 8,50
22/02/2024 10.672.385 0,12% 8,32 8,32 8,48 8,46
21/02/2024 11.345.424 0,78% 8,32 8,2905 8,435 8,435
20/02/2024 11.385.938 12,05% 8,20 8,19 8,39 8,37
19/02/2024 1.748.775 0,00% 7,50 7,445 7,535 7,47
16/02/2024 1.748.775 3,18% 7,50 7,445 7,535 7,47
15/02/2024 9.750.543 1,80% 7,25 7,24 7,40 7,37
14/02/2024 6.158.081 1,69% 7,24 7,20 7,276 7,24
13/02/2024 7.766.116 -2,73% 7,27 7,07 7,2199 7,12
12/02/2024 5.780.831 0,00% 7,27 7,27 7,39 7,32
09/02/2024 3.884.720 -0,41% 7,32 7,26 7,34 7,32
08/02/2024 3.458.724 -1,08% 7,40 7,29 7,4099 7,35
07/02/2024 5.597.365 -0,93% 7,45 7,3201 7,46 7,43
06/02/2024 4.778.202 1,08% 7,47 7,4401 7,5099 7,50
05/02/2024 6.729.859 -3,64% 7,77 7,38 7,515 7,42
02/02/2024 14.308.190 0,65% 7,77 7,66 7,78 7,70
01/02/2024 17.400.739 1,46% 7,74 7,47 7,70 7,65
31/01/2024 15.277.620 -2,84% 7,68 7,54 7,7792 7,54
30/01/2024 10.458.513 1,31% 7,68 7,68 7,79 7,76
29/01/2024 11.476.350 -0,78% 7,62 7,5401 7,67 7,66
26/01/2024 14.734.530 2,12% 7,70 7,6501 7,74 7,70
25/01/2024 15.717.544 -0,53% 7,59 7,46 7,6099 7,54
24/01/2024 14.180.052 0,00% 7,59 7,57 7,66 7,58
23/01/2024 12.335.210 1,34% 7,59 7,5001 7,6018 7,58
22/01/2024 10.442.745 1,63% 7,44 7,42 7,53 7,48
19/01/2024 11.783.767 0,96% 7,28 7,2386 7,37 7,36
18/01/2024 11.362.025 0,97% 7,28 7,205 7,3055 7,29
17/01/2024 11.075.102 -0,69% 7,185 7,16 7,25 7,22
16/01/2024 13.792.508 -3,32% 7,655 7,23 7,33 7,27
15/01/2024 18.740.102 0,00% 7,655 7,47 7,70 7,52
12/01/2024 18.740.102 0,00% 7,655 7,47 7,70 7,52
11/01/2024 16.720.441 -5,17% 7,655 7,47 7,685 7,52
10/01/2024 14.824.413 0,38% 7,90 7,87 7,95 7,93
09/01/2024 16.128.936 -2,47% 7,99 7,88 8,00 7,90
08/01/2024 15.535.710 0,25% 8,01 7,9701 8,1079 8,05
05/01/2024 14.499.894 1,13% 7,96 7,955 8,11 8,03
04/01/2024 15.259.418 0,89% 7,88 7,88 8,05 7,94
03/01/2024 18.398.224 0,25% 7,86 7,78 7,95 7,9399
02/01/2024 14.586.476 0,51% 7,86 7,87 8,03 7,92
29/12/2023 9.455.143 -0,13% 7,86 7,83 7,91 7,88
28/12/2023 8.620.576 -0,63% 7,93 7,881 7,95 7,8997
27/12/2023 7.197.094 -0,25% 7,93 7,915 8,00 7,95
26/12/2023 7.523.375 1,27% 7,87 7,8516 8,00 7,97
22/12/2023 4.498.827 1,42% 7,62 7,82 7,93 7,87
21/12/2023 4.933.147 1,17% 7,62 7,715 7,79 7,76
20/12/2023 7.478.188 0,66% 7,62 7,65 7,81 7,67
19/12/2023 5.824.347 1,87% 7,62 7,61 7,66 7,62
18/12/2023 3.806.593 0,00% 7,54 7,46 7,545 7,48
15/12/2023 4.846.587 -3,86% 7,675 7,48 7,6099 7,48
14/12/2023 17.411.902 4,43% 7,675 7,655 7,93 7,78
13/12/2023 11.474.637 2,76% 7,20 7,15 7,46 7,45
12/12/2023 10.066.245 -0,55% 7,28 7,19 7,27 7,25
11/12/2023 11.836.624 -0,68% 7,28 7,235 7,31 7,29
08/12/2023 9.731.446 2,51% 7,09 7,21 7,35 7,34
07/12/2023 10.283.171 1,27% 7,09 7,06 7,17 7,16
06/12/2023 10.908.209 0,43% 7,105 7,06 7,20 7,07
05/12/2023 10.950.820 -0,57% 7,115 7,02 7,13 7,04
04/12/2023 17.186.385 -4,32% 7,28 7,06 7,3599 7,08
01/12/2023 8.956.441 2,49% 7,21 7,205 7,42 7,40
30/11/2023 11.172.859 0,00% 7,21 7,1601 7,26 7,22
29/11/2023 9.553.183 0,84% 7,14 7,15 7,28 7,22
28/11/2023 5.171.642 0,28% 7,14 7,113 7,18 7,16
27/11/2023 10.677.704 -1,11% 7,20 7,10 7,195 7,14
24/11/2023 3.073.214 2,12% 7,16 7,14 7,24 7,22
23/11/2023 8.663.774 0,42% 7,12 7,03 7,08 7,16
22/11/2023 8.662.120 -0,84% 7,12 7,03 7,08 7,07
21/11/2023 4.781.913 -0,70% 7,12 7,095 7,18 7,13
20/11/2023 6.443.100 -0,28% 7,13 7,125 7,18 7,18
17/11/2023 6.430.545 3,75% 6,935 7,08 7,22 7,20
16/11/2023 7.528.399 -0,72% 6,935 6,91 6,96 6,94
15/11/2023 7.749.563 1,16% 7,03 6,98 7,05 6,99
14/11/2023 5.907.733 2,53% 6,84 6,84 6,96 6,88
13/11/2023 5.514.207 0,00% 6,695 6,68 6,75 6,71
10/11/2023 7.860.858 0,75% 6,63 6,58 6,73 6,71
09/11/2023 8.143.543 -0,30% 6,74 6,64 6,78 6,66
08/11/2023 5.338.222 -0,15% 6,72 6,67 6,75 6,68
Ajuda

Pesquisa de títulos

Fale Connosco