Barclays PLC Spons ADR (BCS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
635.837 |
1,73%
|
25,44
|
25,13
|
25,475
|
25,30
|
| 18/09/2026 |
1.435.571 |
-3,00%
|
25,17
|
24,73
|
25,17
|
24,87
|
| 17/09/2026 |
828.761 |
1,18%
|
25,60
|
25,31
|
25,765
|
25,64
|
| 16/09/2026 |
972.250 |
-0,39%
|
25,71
|
24,97
|
25,725
|
25,34
|
| 15/09/2026 |
1.220.812 |
-1,62%
|
25,77
|
25,125
|
25,78
|
25,44
|
| 14/09/2026 |
1.314.524 |
-3,15%
|
26,05
|
25,515
|
26,08
|
25,86
|
| 11/09/2026 |
540.216 |
1,87%
|
26,74
|
26,49
|
26,83
|
26,70
|
| 10/09/2026 |
567.193 |
-0,87%
|
26,27
|
26,045
|
26,38
|
26,21
|
| 09/09/2026 |
496.542 |
-1,34%
|
26,43
|
26,31
|
26,53
|
26,44
|
| 08/09/2026 |
528.741 |
-0,74%
|
27,03
|
26,765
|
27,115
|
26,80
|
| 04/09/2026 |
580.996 |
0,37%
|
26,78
|
26,78
|
27,04
|
27,00
|
| 03/09/2026 |
865.223 |
2,67%
|
26,65
|
26,555
|
26,905
|
26,90
|
| 02/09/2026 |
847.026 |
0,19%
|
26,15
|
25,965
|
26,33
|
26,20
|
| 01/09/2026 |
648.810 |
-1,84%
|
26,21
|
26,065
|
26,49
|
26,15
|
| 31/08/2026 |
563.706 |
-0,82%
|
26,85
|
26,575
|
26,89
|
26,64
|
| 28/08/2026 |
699.949 |
-0,04%
|
26,76
|
26,685
|
26,985
|
26,86
|
| 27/08/2026 |
447.481 |
-0,96%
|
27,00
|
26,72
|
27,09
|
26,87
|
| 26/08/2026 |
532.124 |
-0,37%
|
27,30
|
27,05
|
27,30
|
27,13
|
| 25/08/2026 |
413.570 |
0,96%
|
27,01
|
26,87
|
27,28
|
27,23
|
| 24/08/2026 |
381.346 |
0,52%
|
26,87
|
26,84
|
27,025
|
26,97
|
| 21/08/2026 |
380.046 |
1,28%
|
26,87
|
26,725
|
26,955
|
26,83
|
| 20/08/2026 |
506.805 |
-1,41%
|
26,89
|
26,48
|
26,945
|
26,49
|
| 19/08/2026 |
776.931 |
-1,83%
|
27,46
|
26,815
|
27,46
|
26,87
|
| 18/08/2026 |
582.496 |
-1,55%
|
27,49
|
27,26
|
27,59
|
27,37
|
| 17/08/2026 |
564.716 |
-1,21%
|
28,02
|
27,79
|
28,06
|
27,80
|
| 14/08/2026 |
453.480 |
0,18%
|
28,25
|
28,06
|
28,28
|
28,14
|
| 13/08/2026 |
646.627 |
0,18%
|
28,25
|
27,95
|
28,275
|
28,09
|
| 12/08/2026 |
816.573 |
0,72%
|
28,03
|
27,92
|
28,13
|
28,04
|
| 11/08/2026 |
425.161 |
-0,50%
|
27,96
|
27,835
|
28,13
|
27,84
|
| 10/08/2026 |
524.690 |
0,18%
|
27,87
|
27,80
|
28,05
|
27,98
|
| 07/08/2026 |
445.185 |
-0,89%
|
28,15
|
27,82
|
28,16
|
27,93
|
| 06/08/2026 |
503.046 |
-0,98%
|
28,62
|
28,115
|
28,685
|
28,18
|
| 05/08/2026 |
892.196 |
1,57%
|
28,22
|
28,20
|
28,61
|
28,46
|
| 04/08/2026 |
973.618 |
0,68%
|
28,01
|
27,97
|
28,26
|
28,02
|
| 03/08/2026 |
548.959 |
1,20%
|
27,73
|
27,555
|
27,845
|
27,83
|
| 31/07/2026 |
949.345 |
-0,72%
|
27,52
|
27,11
|
27,67
|
27,50
|
| 30/07/2026 |
1.096.525 |
6,33%
|
27,27
|
27,21
|
27,75
|
27,70
|
| 29/07/2026 |
1.775.199 |
-3,45%
|
26,27
|
26,015
|
26,565
|
26,05
|
| 28/07/2026 |
2.605.609 |
-5,53%
|
26,46
|
26,16
|
27,095
|
26,98
|
| 27/07/2026 |
2.062.568 |
2,33%
|
28,58
|
28,05
|
28,665
|
28,56
|
| 24/07/2026 |
858.457 |
0,90%
|
27,84
|
27,73
|
28,12
|
27,91
|
| 23/07/2026 |
1.060.740 |
-1,67%
|
27,38
|
27,34
|
27,80
|
27,66
|
| 22/07/2026 |
716.094 |
0,72%
|
28,27
|
28,13
|
28,34
|
28,13
|
| 21/07/2026 |
862.447 |
2,53%
|
27,75
|
27,525
|
28,12
|
27,93
|
| 20/07/2026 |
1.698.119 |
-2,08%
|
27,85
|
27,22
|
27,915
|
27,24
|
| 17/07/2026 |
1.600.234 |
-1,45%
|
27,24
|
27,145
|
27,935
|
27,82
|
| 16/07/2026 |
1.358.997 |
-0,42%
|
28,10
|
27,92
|
28,295
|
28,23
|
| 15/07/2026 |
1.023.354 |
2,98%
|
27,99
|
27,94
|
28,40
|
28,35
|
| 14/07/2026 |
1.540.229 |
0,88%
|
27,56
|
27,33
|
28,14
|
27,53
|
| 13/07/2026 |
920.785 |
-0,69%
|
27,36
|
27,07
|
27,37
|
27,29
|
| 10/07/2026 |
712.997 |
0,88%
|
27,44
|
27,33
|
27,64
|
27,48
|
| 09/07/2026 |
555.361 |
1,68%
|
27,19
|
27,08
|
27,36
|
27,24
|
| 08/07/2026 |
1.271.464 |
-2,26%
|
27,09
|
26,545
|
27,16
|
26,79
|
| 07/07/2026 |
969.069 |
-3,52%
|
27,86
|
27,395
|
28,02
|
27,41
|
| 06/07/2026 |
812.033 |
2,30%
|
28,08
|
28,07
|
28,425
|
28,41
|
| 02/07/2026 |
1.542.485 |
1,83%
|
27,89
|
27,47
|
27,995
|
27,77
|
| 01/07/2026 |
1.058.232 |
1,53%
|
26,96
|
26,93
|
27,45
|
27,27
|
| 30/06/2026 |
1.250.415 |
0,00%
|
26,94
|
26,71
|
27,07
|
26,86
|
| 29/06/2026 |
933.918 |
0,52%
|
26,95
|
26,67
|
26,96
|
26,86
|
| 26/06/2026 |
1.202.848 |
-2,12%
|
26,96
|
26,625
|
27,05
|
26,72
|
| 25/06/2026 |
1.002.268 |
2,63%
|
27,30
|
27,13
|
27,595
|
27,30
|
| 24/06/2026 |
1.037.240 |
-1,55%
|
26,88
|
26,515
|
26,915
|
26,60
|
| 23/06/2026 |
1.119.149 |
-0,99%
|
27,04
|
26,97
|
27,24
|
27,02
|
| 22/06/2026 |
891.816 |
3,72%
|
27,20
|
27,12
|
27,415
|
27,29
|
| 18/06/2026 |
1.574.984 |
-0,08%
|
26,69
|
26,30
|
26,70
|
26,31
|
| 17/06/2026 |
1.421.952 |
1,35%
|
26,82
|
26,18
|
27,11
|
26,33
|
| 16/06/2026 |
1.499.828 |
1,33%
|
26,18
|
25,875
|
26,28
|
25,98
|
| 15/06/2026 |
1.041.695 |
0,67%
|
25,94
|
25,615
|
25,98
|
25,64
|
| 12/06/2026 |
1.809.086 |
2,91%
|
25,24
|
25,08
|
25,47
|
25,47
|
| 11/06/2026 |
1.634.356 |
4,70%
|
23,96
|
23,83
|
24,79
|
24,75
|
| 10/06/2026 |
2.115.305 |
-2,80%
|
24,10
|
23,635
|
24,11
|
23,64
|
| 09/06/2026 |
1.746.654 |
0,37%
|
24,77
|
23,77
|
24,81
|
24,32
|
| 08/06/2026 |
1.049.874 |
-0,16%
|
24,48
|
24,21
|
24,58
|
24,23
|
| 05/06/2026 |
1.002.647 |
-2,96%
|
24,81
|
24,135
|
24,81
|
24,27
|
| 04/06/2026 |
665.407 |
1,30%
|
24,76
|
24,68
|
25,015
|
25,01
|
| 03/06/2026 |
1.257.253 |
-2,33%
|
25,00
|
24,585
|
25,01
|
24,69
|
| 02/06/2026 |
1.383.656 |
3,10%
|
24,86
|
24,86
|
25,365
|
25,28
|
| 01/06/2026 |
1.320.907 |
-0,04%
|
24,19
|
24,12
|
24,545
|
24,52
|
| 29/05/2026 |
1.385.175 |
0,78%
|
24,62
|
24,495
|
24,93
|
24,53
|
| 28/05/2026 |
974.544 |
-0,90%
|
24,15
|
24,02
|
24,45
|
24,34
|
| 27/05/2026 |
1.130.117 |
0,12%
|
24,64
|
24,40
|
24,75
|
24,56
|
| 26/05/2026 |
1.141.135 |
2,94%
|
24,48
|
24,28
|
24,64
|
24,53
|
| 22/05/2026 |
744.440 |
-0,58%
|
24,00
|
23,79
|
24,065
|
23,83
|
| 21/05/2026 |
840.203 |
0,42%
|
23,52
|
23,445
|
24,10
|
23,97
|
| 20/05/2026 |
1.515.050 |
5,48%
|
22,98
|
22,95
|
23,88
|
23,87
|
| 19/05/2026 |
860.165 |
-1,35%
|
22,86
|
22,61
|
22,96
|
22,63
|
| 18/05/2026 |
1.347.831 |
1,82%
|
22,81
|
22,76
|
23,04
|
22,94
|
| 15/05/2026 |
1.414.366 |
-2,09%
|
22,53
|
22,425
|
22,65
|
22,53
|
| 14/05/2026 |
1.598.432 |
0,74%
|
23,24
|
22,955
|
23,46
|
23,01
|
| 13/05/2026 |
1.319.650 |
0,48%
|
22,58
|
22,54
|
22,96
|
22,84
|
| 12/05/2026 |
2.068.045 |
-1,90%
|
22,27
|
22,19
|
22,77
|
22,73
|
| 11/05/2026 |
2.315.194 |
-2,28%
|
23,60
|
23,055
|
23,60
|
23,17
|
| 08/05/2026 |
1.248.664 |
1,80%
|
23,88
|
23,60
|
23,98
|
23,71
|
| 07/05/2026 |
1.752.413 |
-3,04%
|
24,04
|
23,27
|
24,08
|
23,29
|
| 06/05/2026 |
1.361.670 |
5,21%
|
24,15
|
23,905
|
24,255
|
24,02
|
| 05/05/2026 |
1.297.738 |
-0,09%
|
22,95
|
22,535
|
23,06
|
22,83
|
| 04/05/2026 |
1.293.119 |
-2,48%
|
23,30
|
22,755
|
23,30
|
22,85
|
| 01/05/2026 |
1.742.277 |
0,09%
|
23,39
|
23,34
|
23,725
|
23,43
|
| 30/04/2026 |
1.812.165 |
1,78%
|
23,15
|
23,05
|
23,53
|
23,41
|
| 29/04/2026 |
1.453.571 |
0,00%
|
23,08
|
22,85
|
23,275
|
23,00
|
