Barclays PLC Spons ADR (BCS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.865.099 |
1,14%
|
25,88
|
25,88
|
26,83
|
26,71
|
| 06/02/2026 |
1.390.561 |
3,65%
|
26,16
|
26,14
|
26,45
|
26,41
|
| 05/02/2026 |
1.974.368 |
-3,92%
|
25,64
|
25,355
|
26,025
|
25,48
|
| 04/02/2026 |
2.049.464 |
-3,63%
|
26,98
|
26,34
|
27,145
|
26,52
|
| 03/02/2026 |
1.840.720 |
0,04%
|
27,37
|
27,16
|
27,695
|
27,52
|
| 02/02/2026 |
909.871 |
2,84%
|
26,94
|
26,94
|
27,53
|
27,51
|
| 30/01/2026 |
1.103.888 |
-0,48%
|
26,94
|
26,54
|
27,06
|
26,75
|
| 29/01/2026 |
1.322.880 |
1,24%
|
26,96
|
26,385
|
27,08
|
26,88
|
| 28/01/2026 |
959.974 |
-2,35%
|
26,73
|
26,285
|
26,825
|
26,55
|
| 27/01/2026 |
709.219 |
3,07%
|
26,97
|
26,86
|
27,195
|
27,19
|
| 26/01/2026 |
733.955 |
0,69%
|
26,34
|
26,34
|
26,505
|
26,38
|
| 23/01/2026 |
880.564 |
0,27%
|
26,17
|
26,01
|
26,24
|
26,20
|
| 22/01/2026 |
577.399 |
1,12%
|
26,19
|
26,08
|
26,31
|
26,13
|
| 21/01/2026 |
1.653.399 |
0,82%
|
25,62
|
25,47
|
25,91
|
25,84
|
| 20/01/2026 |
1.051.839 |
-2,06%
|
25,66
|
25,58
|
25,975
|
25,63
|
| 16/01/2026 |
716.942 |
1,04%
|
26,03
|
25,96
|
26,295
|
26,17
|
| 15/01/2026 |
693.341 |
0,04%
|
25,81
|
25,79
|
26,06
|
25,90
|
| 14/01/2026 |
1.023.458 |
0,43%
|
25,93
|
25,74
|
25,99
|
25,89
|
| 13/01/2026 |
1.121.055 |
0,59%
|
25,86
|
25,60
|
25,90
|
25,78
|
| 12/01/2026 |
1.027.848 |
-1,27%
|
25,48
|
25,445
|
25,69
|
25,63
|
| 09/01/2026 |
759.628 |
-0,42%
|
25,94
|
25,835
|
26,085
|
25,96
|
| 08/01/2026 |
829.651 |
0,93%
|
25,95
|
25,93
|
26,115
|
26,07
|
| 07/01/2026 |
981.341 |
-1,60%
|
25,96
|
25,80
|
26,07
|
25,83
|
| 06/01/2026 |
1.395.609 |
-0,27%
|
26,59
|
26,215
|
26,64
|
26,25
|
| 20/11/2025 |
1.365.194 |
-2,79%
|
21,16
|
20,505
|
21,215
|
20,53
|
| 19/11/2025 |
889.070 |
0,14%
|
20,99
|
20,96
|
21,235
|
21,12
|
| 18/11/2025 |
2.230.174 |
-0,33%
|
20,83
|
20,82
|
21,285
|
21,09
|
| 17/11/2025 |
2.303.534 |
-2,49%
|
21,70
|
21,09
|
21,73
|
21,16
|
| 14/11/2025 |
1.446.638 |
-2,47%
|
21,79
|
21,665
|
21,90
|
21,70
|
| 13/11/2025 |
1.160.944 |
-1,16%
|
22,57
|
22,22
|
22,64
|
22,25
|
| 12/11/2025 |
1.237.215 |
1,49%
|
22,38
|
22,38
|
22,585
|
22,51
|
| 11/11/2025 |
1.091.766 |
-0,14%
|
22,37
|
22,155
|
22,405
|
22,18
|
| 10/11/2025 |
1.180.641 |
2,11%
|
22,00
|
21,90
|
22,275
|
22,21
|
| 07/11/2025 |
1.426.630 |
0,74%
|
21,44
|
21,275
|
21,75
|
21,75
|
| 06/11/2025 |
830.166 |
1,55%
|
21,60
|
21,42
|
21,675
|
21,59
|
| 05/11/2025 |
1.363.553 |
0,71%
|
21,18
|
21,095
|
21,395
|
21,26
|
| 04/11/2025 |
787.103 |
-1,86%
|
20,99
|
20,94
|
21,325
|
21,11
|
| 03/11/2025 |
945.133 |
0,09%
|
21,43
|
21,305
|
21,52
|
21,51
|
| 31/10/2025 |
1.107.674 |
0,70%
|
21,31
|
21,27
|
21,545
|
21,49
|
| 30/10/2025 |
763.902 |
-0,09%
|
21,38
|
21,325
|
21,51
|
21,34
|
| 29/10/2025 |
1.289.260 |
-0,97%
|
21,55
|
21,25
|
21,615
|
21,36
|
| 28/10/2025 |
1.417.733 |
1,41%
|
21,29
|
21,255
|
21,585
|
21,57
|
| 27/10/2025 |
940.293 |
2,85%
|
21,13
|
21,08
|
21,30
|
21,27
|
| 24/10/2025 |
1.406.815 |
0,34%
|
20,52
|
20,52
|
20,785
|
20,68
|
| 23/10/2025 |
1.268.417 |
1,28%
|
20,77
|
20,51
|
20,80
|
20,61
|
| 22/10/2025 |
2.203.093 |
4,41%
|
20,51
|
20,305
|
20,64
|
20,35
|
| 21/10/2025 |
912.929 |
-0,66%
|
19,62
|
19,49
|
19,745
|
19,49
|
| 20/10/2025 |
1.100.238 |
1,34%
|
19,52
|
19,49
|
19,63
|
19,62
|
| 17/10/2025 |
2.229.309 |
-2,96%
|
19,48
|
19,295
|
19,69
|
19,36
|
| 16/10/2025 |
1.615.118 |
-1,87%
|
20,56
|
19,89
|
20,56
|
19,95
|
| 15/10/2025 |
960.035 |
-0,54%
|
20,32
|
20,19
|
20,43
|
20,33
|
| 14/10/2025 |
1.463.842 |
1,79%
|
20,19
|
20,065
|
20,55
|
20,44
|
| 13/10/2025 |
926.678 |
1,72%
|
19,93
|
19,93
|
20,11
|
20,08
|
| 10/10/2025 |
1.507.173 |
-0,95%
|
20,09
|
19,725
|
20,21
|
19,74
|
| 09/10/2025 |
1.077.936 |
-2,69%
|
20,36
|
19,89
|
20,36
|
19,93
|
| 08/10/2025 |
1.058.063 |
0,20%
|
20,76
|
20,465
|
20,765
|
20,48
|
| 07/10/2025 |
1.076.085 |
-0,92%
|
20,60
|
20,42
|
20,695
|
20,44
|
| 06/10/2025 |
1.184.408 |
-1,62%
|
20,73
|
20,465
|
20,77
|
20,63
|
| 03/10/2025 |
941.525 |
1,65%
|
20,91
|
20,83
|
21,00
|
20,97
|
| 02/10/2025 |
1.085.365 |
0,15%
|
20,67
|
20,43
|
20,75
|
20,63
|
| 01/10/2025 |
1.231.915 |
-0,34%
|
20,64
|
20,545
|
20,73
|
20,60
|
| 30/09/2025 |
1.374.090 |
0,19%
|
20,70
|
20,43
|
20,81
|
20,67
|
| 29/09/2025 |
930.712 |
0,15%
|
20,74
|
20,525
|
20,795
|
20,63
|
| 26/09/2025 |
1.013.510 |
1,43%
|
20,62
|
20,53
|
20,68
|
20,60
|
| 25/09/2025 |
1.207.503 |
-1,98%
|
20,35
|
20,17
|
20,38
|
20,31
|
| 24/09/2025 |
826.629 |
-1,19%
|
20,86
|
20,68
|
20,94
|
20,72
|
| 23/09/2025 |
1.183.268 |
0,19%
|
21,05
|
20,935
|
21,21
|
20,97
|
| 22/09/2025 |
844.786 |
1,01%
|
20,87
|
20,78
|
20,965
|
20,93
|
| 19/09/2025 |
948.699 |
-1,38%
|
20,85
|
20,715
|
20,935
|
20,72
|
| 18/09/2025 |
1.103.732 |
1,16%
|
20,73
|
20,715
|
21,05
|
21,01
|
| 17/09/2025 |
1.264.485 |
0,68%
|
20,73
|
20,59
|
20,93
|
20,77
|
| 16/09/2025 |
919.661 |
-2,00%
|
20,80
|
20,545
|
20,815
|
20,63
|
| 15/09/2025 |
747.301 |
1,59%
|
21,07
|
20,985
|
21,125
|
21,05
|
| 12/09/2025 |
585.325 |
-0,34%
|
20,69
|
20,69
|
20,815
|
20,72
|
| 11/09/2025 |
805.426 |
1,46%
|
20,58
|
20,57
|
20,805
|
20,79
|
| 10/09/2025 |
876.410 |
0,89%
|
20,41
|
20,405
|
20,545
|
20,49
|
| 09/09/2025 |
1.636.748 |
1,86%
|
20,00
|
19,97
|
20,39
|
20,31
|
| 08/09/2025 |
1.433.135 |
1,17%
|
19,90
|
19,70
|
19,98
|
19,94
|
| 05/09/2025 |
1.078.732 |
-1,99%
|
20,08
|
19,63
|
20,12
|
19,71
|
| 04/09/2025 |
964.869 |
2,18%
|
19,88
|
19,865
|
20,115
|
20,11
|
| 03/09/2025 |
1.014.668 |
0,61%
|
19,50
|
19,495
|
19,70
|
19,68
|
| 02/09/2025 |
1.075.606 |
-0,36%
|
19,35
|
19,29
|
19,585
|
19,56
|
| 29/08/2025 |
1.126.774 |
-2,00%
|
19,41
|
19,38
|
19,72
|
19,63
|
| 28/08/2025 |
972.270 |
-0,50%
|
20,01
|
19,955
|
20,12
|
20,03
|
| 27/08/2025 |
1.269.738 |
-1,32%
|
19,96
|
19,95
|
20,185
|
20,13
|
| 26/08/2025 |
881.318 |
0,00%
|
20,17
|
20,10
|
20,425
|
20,40
|
| 25/08/2025 |
941.551 |
-0,34%
|
20,40
|
20,38
|
20,555
|
20,40
|
| 22/08/2025 |
1.066.839 |
1,24%
|
20,30
|
20,29
|
20,57
|
20,47
|
| 21/08/2025 |
1.053.032 |
-0,20%
|
20,12
|
20,065
|
20,245
|
20,22
|
| 20/08/2025 |
1.201.126 |
0,70%
|
20,18
|
19,95
|
20,285
|
20,26
|
| 19/08/2025 |
963.425 |
-0,84%
|
20,35
|
20,085
|
20,37
|
20,12
|
| 18/08/2025 |
901.104 |
0,10%
|
20,18
|
20,145
|
20,295
|
20,29
|
| 15/08/2025 |
1.350.036 |
-1,36%
|
20,52
|
20,17
|
20,52
|
20,27
|
| 14/08/2025 |
828.572 |
0,49%
|
20,34
|
20,315
|
20,56
|
20,55
|
| 13/08/2025 |
1.563.172 |
0,20%
|
20,52
|
20,24
|
20,52
|
20,45
|
| 12/08/2025 |
1.292.341 |
1,80%
|
20,26
|
20,23
|
20,425
|
20,41
|
| 11/08/2025 |
1.227.022 |
0,55%
|
19,91
|
19,885
|
20,075
|
20,05
|
| 08/08/2025 |
1.295.930 |
0,96%
|
19,78
|
19,66
|
20,015
|
19,94
|
| 07/08/2025 |
1.771.905 |
0,97%
|
19,77
|
19,575
|
19,79
|
19,75
|
| 06/08/2025 |
1.212.285 |
0,88%
|
19,47
|
19,40
|
19,60
|
19,56
|
