Barclays PLC Spons ADR (BCS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 07-11-2023 |
3.818.662 |
-0,89%
|
6,72
|
6,67
|
6,735
|
6,69
|
| 06-11-2023 |
8.546.755 |
-0,44%
|
6,86
|
6,73
|
6,87
|
6,75
|
| 03-11-2023 |
9.241.540 |
2,73%
|
6,71
|
6,71
|
6,82
|
6,78
|
| 02-11-2023 |
7.863.159 |
4,27%
|
6,34
|
6,48
|
6,59
|
6,60
|
| 01-11-2023 |
7.859.253 |
-1,56%
|
6,42
|
6,2797
|
6,39
|
6,33
|
| 31-10-2023 |
8.767.088 |
0,16%
|
6,42
|
6,385
|
6,455
|
6,43
|
| 30-10-2023 |
9.788.971 |
2,89%
|
6,38
|
6,31
|
6,42
|
6,42
|
| 27-10-2023 |
6.637.327 |
-2,65%
|
6,35
|
6,24
|
6,36
|
6,25
|
| 26-10-2023 |
7.946.389 |
-1,38%
|
6,455
|
6,3605
|
6,465
|
6,42
|
| 25-10-2023 |
6.572.823 |
-0,38%
|
6,455
|
6,4001
|
6,54
|
6,505
|
| 24-10-2023 |
8.962.534 |
-7,27%
|
6,505
|
6,315
|
6,58
|
6,51
|
| 23-10-2023 |
8.509.192 |
-0,71%
|
7,04
|
7,01
|
7,14
|
7,02
|
| 20-10-2023 |
8.429.174 |
-1,53%
|
7,175
|
7,04
|
7,20
|
7,07
|
| 19-10-2023 |
8.801.254 |
-2,31%
|
7,48
|
7,16
|
7,34
|
7,18
|
| 18-10-2023 |
7.751.707 |
-3,16%
|
7,52
|
7,34
|
7,48
|
7,35
|
| 17-10-2023 |
5.648.472 |
0,66%
|
7,52
|
7,515
|
7,65
|
7,59
|
| 16-10-2023 |
5.801.481 |
1,75%
|
7,495
|
7,43
|
7,55
|
7,54
|
| 13-10-2023 |
5.330.118 |
-0,27%
|
7,50
|
7,40
|
7,5507
|
7,41
|
| 12-10-2023 |
6.999.633 |
-4,99%
|
7,58
|
7,39
|
7,58
|
7,43
|
| 11-10-2023 |
4.889.615 |
0,77%
|
7,83
|
7,75
|
7,87
|
7,82
|
| 10-10-2023 |
4.553.804 |
3,19%
|
7,76
|
7,735
|
7,795
|
7,76
|
| 09-10-2023 |
4.278.384 |
-1,83%
|
7,475
|
7,4513
|
7,55
|
7,52
|
Por favor leia o