Barclays PLC Spons ADR (BCS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.405.587 |
1,22%
|
11,725
|
12,04
|
12,115
|
12,045
|
| 16-07-2024 |
969.526 |
1,36%
|
11,72
|
11,69
|
11,90
|
11,90
|
| 15-07-2024 |
1.315.033 |
1,21%
|
11,63
|
11,63
|
11,755
|
11,74
|
| 12-07-2024 |
1.117.847 |
0,09%
|
11,60
|
11,54
|
11,635
|
11,60
|
| 11-07-2024 |
865.487 |
1,67%
|
11,47
|
11,445
|
11,59
|
11,59
|
| 10-07-2024 |
1.898.971 |
2,06%
|
11,27
|
11,235
|
11,40
|
11,40
|
| 09-07-2024 |
1.283.233 |
-2,70%
|
11,12
|
11,105
|
11,245
|
11,17
|
| 08-07-2024 |
1.106.403 |
0,97%
|
11,50
|
11,385
|
11,56
|
11,48
|
| 05-07-2024 |
1.249.823 |
1,70%
|
11,44
|
11,29
|
11,45
|
11,37
|
| 04-07-2024 |
881.375 |
0,00%
|
11,13
|
11,13
|
11,21
|
11,18
|
| 03-07-2024 |
881.375 |
2,66%
|
11,13
|
11,13
|
11,21
|
11,18
|
| 02-07-2024 |
1.095.571 |
0,18%
|
10,79
|
10,735
|
10,89
|
10,89
|
| 01-07-2024 |
1.156.097 |
1,49%
|
10,85
|
10,815
|
10,93
|
10,87
|
| 28-06-2024 |
1.746.426 |
0,28%
|
10,65
|
10,645
|
10,725
|
10,71
|
| 27-06-2024 |
1.141.874 |
1,62%
|
10,72
|
10,635
|
10,78
|
10,68
|
| 26-06-2024 |
1.383.029 |
-0,29%
|
10,46
|
10,445
|
10,52
|
10,51
|
| 25-06-2024 |
747.137 |
-0,85%
|
10,55
|
10,495
|
10,58
|
10,54
|
| 24-06-2024 |
1.128.362 |
1,82%
|
10,60
|
10,57
|
10,655
|
10,63
|
| 21-06-2024 |
1.834.770 |
-2,61%
|
10,45
|
10,375
|
10,495
|
10,44
|
| 20-06-2024 |
1.511.181 |
1,52%
|
10,63
|
10,605
|
10,735
|
10,72
|
| 19-06-2024 |
1.792.367 |
0,00%
|
10,57
|
10,54
|
10,63
|
10,56
|
| 18-06-2024 |
1.792.367 |
1,44%
|
10,57
|
10,54
|
10,63
|
10,56
|
| 17-06-2024 |
5.280.850 |
1,73%
|
10,465
|
10,45
|
10,60
|
10,59
|
| 14-06-2024 |
8.914.869 |
-1,79%
|
10,175
|
10,17
|
10,44
|
10,41
|
| 13-06-2024 |
7.505.257 |
-1,58%
|
10,94
|
10,54
|
10,68
|
10,60
|
| 12-06-2024 |
7.801.003 |
0,37%
|
10,94
|
10,725
|
10,89
|
10,77
|
| 11-06-2024 |
7.895.436 |
-2,90%
|
10,94
|
10,68
|
10,845
|
10,73
|
| 10-06-2024 |
5.837.632 |
-0,54%
|
10,94
|
10,88
|
11,08
|
11,01
|
| 07-06-2024 |
7.413.555 |
-0,45%
|
11,07
|
11,07
|
11,20
|
11,07
|
| 06-06-2024 |
5.488.685 |
0,91%
|
11,07
|
11,07
|
11,15
|
11,12
|
| 05-06-2024 |
5.055.651 |
-0,59%
|
11,17
|
10,93
|
11,065
|
11,025
|
| 04-06-2024 |
5.778.441 |
-2,72%
|
11,17
|
11,02
|
11,20
|
11,10
|
| 03-06-2024 |
5.599.348 |
0,53%
|
11,335
|
11,2414
|
11,42
|
11,41
|
| 31-05-2024 |
3.786.566 |
0,80%
|
11,30
|
11,24
|
11,3571
|
11,35
|
| 30-05-2024 |
5.188.289 |
2,55%
|
11,24
|
11,15
|
11,2699
|
11,26
|
| 29-05-2024 |
4.734.443 |
-2,40%
|
11,06
|
10,97
|
11,075
|
10,98
|
| 28-05-2024 |
5.158.071 |
1,53%
|
11,255
|
11,21
|
11,31
|
11,25
|
| 27-05-2024 |
1.256.021 |
0,00%
|
11,01
|
11,01
|
11,14
|
11,08
|
| 24-05-2024 |
1.256.021 |
2,21%
|
11,01
|
11,01
|
11,14
|
11,08
|
| 23-05-2024 |
6.188.415 |
0,65%
|
11,08
|
10,8701
|
11,1099
|
10,91
|
| 22-05-2024 |
6.143.616 |
-2,95%
|
11,015
|
10,78
|
11,105
|
10,84
|
| 21-05-2024 |
6.816.370 |
1,36%
|
11,015
|
11,0099
|
11,175
|
11,17
|
| 20-05-2024 |
4.543.439 |
-0,90%
|
11,14
|
11,01
|
11,17
|
11,02
|
| 17-05-2024 |
3.110.809 |
1,65%
|
10,99
|
11,0201
|
11,14
|
11,12
|
| 16-05-2024 |
5.872.424 |
0,00%
|
10,99
|
10,93
|
11,02
|
10,94
|
| 15-05-2024 |
3.933.308 |
-0,95%
|
10,96
|
10,885
|
10,995
|
10,935
|
| 14-05-2024 |
6.152.216 |
1,80%
|
10,98
|
10,925
|
11,065
|
11,035
|
| 13-05-2024 |
4.273.763 |
0,46%
|
10,865
|
10,8243
|
10,88
|
10,84
|
| 10-05-2024 |
7.501.352 |
0,09%
|
10,81
|
10,78
|
10,85
|
10,79
|
| 09-05-2024 |
4.890.957 |
0,56%
|
10,71
|
10,705
|
10,79
|
10,78
|
| 08-05-2024 |
6.324.271 |
0,94%
|
10,62
|
10,59
|
10,73
|
10,72
|
| 07-05-2024 |
9.717.736 |
2,21%
|
10,39
|
10,60
|
10,69
|
10,62
|
| 06-05-2024 |
3.920.378 |
1,27%
|
10,39
|
10,345
|
10,45
|
10,39
|
| 03-05-2024 |
11.473.129 |
0,10%
|
10,21
|
10,155
|
10,295
|
10,26
|
| 02-05-2024 |
9.544.637 |
-0,20%
|
10,30
|
10,1501
|
10,30
|
10,25
|
| 01-05-2024 |
10.805.298 |
0,29%
|
10,30
|
10,2201
|
10,43
|
10,27
|
| 30-04-2024 |
10.346.387 |
-0,49%
|
10,30
|
10,23
|
10,36
|
10,24
|
| 29-04-2024 |
8.690.039 |
-1,25%
|
10,35
|
10,26
|
10,376
|
10,29
|
| 26-04-2024 |
12.351.829 |
0,58%
|
10,17
|
10,275
|
10,46
|
10,42
|
| 25-04-2024 |
16.407.236 |
7,92%
|
10,17
|
10,14
|
10,45
|
10,36
|
| 24-04-2024 |
11.296.463 |
-0,98%
|
9,60
|
9,55
|
9,645
|
9,605
|
| 23-04-2024 |
13.558.835 |
1,89%
|
9,60
|
9,554
|
9,71
|
9,70
|
| 22-04-2024 |
9.094.809 |
1,82%
|
9,43
|
9,40
|
9,54
|
9,52
|
| 19-04-2024 |
10.531.777 |
1,19%
|
9,29
|
9,26
|
9,37
|
9,35
|
| 18-04-2024 |
12.897.739 |
1,54%
|
9,31
|
9,145
|
9,31
|
9,24
|
| 17-04-2024 |
10.282.274 |
1,11%
|
9,31
|
9,0304
|
9,168
|
9,10
|
| 16-04-2024 |
12.861.195 |
-1,75%
|
9,31
|
8,95
|
9,085
|
9,00
|
| 15-04-2024 |
12.100.952 |
-0,22%
|
9,31
|
9,1238
|
9,376
|
9,16
|
| 12-04-2024 |
13.255.420 |
-1,92%
|
9,61
|
9,165
|
9,33
|
9,18
|
| 11-04-2024 |
10.313.262 |
-2,40%
|
9,61
|
9,27
|
9,41
|
9,36
|
| 10-04-2024 |
15.040.192 |
-1,44%
|
9,61
|
9,53
|
9,7197
|
9,59
|
| 09-04-2024 |
13.600.290 |
-1,42%
|
9,92
|
9,65
|
9,94
|
9,73
|
| 08-04-2024 |
14.876.295 |
1,34%
|
9,72
|
9,82
|
9,93
|
9,87
|
| 05-04-2024 |
17.894.070 |
0,31%
|
9,72
|
9,63
|
9,775
|
9,74
|
| 04-04-2024 |
17.710.958 |
0,62%
|
9,96
|
9,70
|
9,98
|
9,71
|
| 03-04-2024 |
12.687.860 |
2,44%
|
9,48
|
9,48
|
9,70
|
9,65
|
| 02-04-2024 |
16.493.297 |
1,40%
|
9,39
|
9,3503
|
9,45
|
9,42
|
| 01-04-2024 |
11.577.910 |
-1,69%
|
9,47
|
9,25
|
9,47
|
9,29
|
| 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
|
Por favor leia o