Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

BARCLAYS PLC-SPONS (BCS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
02/06/2020 1.728.393 -0,67% 6,04 5,92 6,06 5,95
01/06/2020 1.475.242 5,83% 5,82 5,80 6,00 5,99
29/05/2020 1.967.988 -4,07% 5,68 5,58 5,77 5,66
28/05/2020 2.422.749 1,20% 6,05 5,895 6,05 5,90
27/05/2020 2.478.132 7,17% 5,89 5,72 5,9101 5,83
26/05/2020 1.717.149 8,15% 5,325 5,31 5,49 5,44
25/05/2020 1.243.890 -0,59% 5,11 4,9722 5,11 5,03
22/05/2020 1.243.890 -0,59% 5,11 4,9722 5,11 5,03
21/05/2020 1.383.777 -2,13% 5,06 5,025 5,149 5,06
20/05/2020 1.358.185 3,19% 5,09 5,105 5,20 5,17
19/05/2020 2.059.214 -3,10% 5,09 4,99 5,13 5,01
18/05/2020 2.053.701 9,77% 5,01 4,95 5,185 5,17
15/05/2020 1.119.383 -1,05% 4,74 4,65 4,7697 4,71
14/05/2020 2.452.436 1,06% 5,095 4,44 4,78 4,76
13/05/2020 1.902.680 -3,88% 5,095 4,675 4,863 4,71
12/05/2020 2.168.131 -3,16% 5,095 4,89 5,11 4,90
11/05/2020 1.328.875 -3,99% 5,08 5,01 5,09 5,06
08/05/2020 786.766 2,93% 5,23 5,18 5,28 5,27
07/05/2020 1.633.803 3,85% 5,05 5,05 5,205 5,12
06/05/2020 1.332.957 -1,99% 5,055 4,91 5,0616 4,93
05/05/2020 1.390.784 0,60% 5,105 5,02 5,1469 5,03
04/05/2020 1.632.069 -2,53% 4,915 4,883 5,005 5,00
01/05/2020 1.708.531 -3,03% 5,13 5,07 5,19 5,13
30/04/2020 2.526.955 -4,21% 5,37 5,23 5,405 5,2876
29/04/2020 3.410.862 13,35% 5,44 5,36 5,58 5,52
28/04/2020 2.083.736 7,51% 4,41 4,755 4,9181 4,87
27/04/2020 2.048.464 2,49% 4,41 4,39 4,56 4,53
24/04/2020 836.670 0,68% 4,38 4,345 4,45 4,42
23/04/2020 1.573.304 2,81% 4,38 4,37 4,53 4,39
22/04/2020 1.607.229 0,24% 4,30 4,2501 4,315 4,27
21/04/2020 2.258.283 -4,28% 4,24 4,20 4,325 4,25
20/04/2020 1.636.461 -2,42% 4,44 4,40 4,545 4,44
17/04/2020 1.958.566 5,70% 4,51 4,4346 4,57 4,545
16/04/2020 2.158.202 -0,69% 4,295 4,235 4,37 4,30
15/04/2020 1.737.027 -7,89% 4,75 4,31 4,43 4,32
14/04/2020 2.444.983 -0,85% 4,75 4,65 4,81 4,68
13/04/2020 1.476.391 -3,38% 4,90 4,6131 4,90 4,715
09/04/2020 3.031.781 6,89% 4,61 4,7212 4,90 4,885
08/04/2020 1.897.880 0,77% 4,61 4,50 4,63 4,565
07/04/2020 5.169.459 6,97% 4,85 4,50 4,855 4,525
06/04/2020 2.590.246 8,87% 4,19 4,165 4,28 4,235
03/04/2020 1.963.815 -3,12% 4,00 3,825 4,01 3,885
02/04/2020 1.961.959 -0,74% 4,01 3,97 4,1001 4,02
01/04/2020 2.296.361 -10,60% 4,27 4,03 4,28 4,05
31/03/2020 2.722.493 -2,37% 4,54 4,435 4,70 4,54
30/03/2020 1.881.728 -3,53% 4,58 4,525 4,66 4,6499
27/03/2020 2.037.350 -6,77% 4,81 4,65 4,93 4,82
26/03/2020 3.204.311 5,30% 4,875 4,87 5,22 5,17
25/03/2020 4.009.410 10,86% 4,78 4,525 5,06 4,90
24/03/2020 2.746.307 15,10% 4,32 4,175 4,455 4,42
23/03/2020 3.309.890 -4,07% 3,94 3,815 3,995 3,8468
20/03/2020 2.177.598 1,27% 4,21 3,995 4,29 3,98
19/03/2020 3.098.388 1,55% 3,46 3,41 4,03 3,93
18/03/2020 3.784.279 -8,94% 3,83 3,77 3,96 3,87
17/03/2020 5.211.726 0,71% 4,05 3,86 4,29 4,25
16/03/2020 3.986.478 -21,94% 4,05 4,03 4,445 4,215
13/03/2020 4.430.249 8,12% 5,33 4,95 5,415 5,4062
12/03/2020 4.513.294 -14,82% 5,17 4,8501 5,19 5,00
11/03/2020 4.515.621 -5,02% 6,13 5,79 6,17 5,87
10/03/2020 6.600.010 2,58% 6,34 5,97 6,36 6,175
09/03/2020 2.985.113 -10,83% 6,155 5,97 6,55 6,0101
06/03/2020 2.227.769 -2,18% 6,75 6,69 6,91 6,74
05/03/2020 3.105.326 -4,31% 6,98 6,85 7,00 6,89
04/03/2020 2.321.063 1,19% 7,20 7,0309 7,23 7,205
03/03/2020 5.460.511 -5,19% 7,36 7,07 7,37 7,12
02/03/2020 4.019.405 -2,47% 7,39 7,28 7,52 7,51
28/02/2020 3.401.448 -1,66% 8,69 7,50 7,70 7,71
27/02/2020 2.963.977 -3,30% 8,69 7,77 8,05 7,84
26/02/2020 1.941.778 -0,47% 8,69 8,39 8,5612 8,42
25/02/2020 1.989.025 -2,42% 8,69 8,43 8,70 8,46
24/02/2020 2.829.921 -6,47% 8,72 8,65 8,795 8,67
21/02/2020 1.915.693 -0,54% 9,31 9,20 9,315 9,27
20/02/2020 5.024.441 2,75% 9,23 9,23 9,43 9,33
19/02/2020 3.618.710 0,00% 9,09 9,065 9,13 9,08
18/02/2020 915.903 0,00% 9,14 9,04 9,155 9,08
17/02/2020 908.741 -0,67% 9,135 9,0223 9,145 9,0887
14/02/2020 908.741 -0,67% 9,135 9,0223 9,145 9,0887
13/02/2020 1.354.458 -0,65% 9,075 9,05 9,19 9,15
12/02/2020 2.199.940 -0,11% 9,285 9,18 9,295 9,21
11/02/2020 2.734.758 1,32% 9,23 9,20 9,28 9,22
10/02/2020 1.141.455 0,44% 9,13 9,06 9,14 9,11
07/02/2020 1.179.176 -0,11% 9,075 9,04 9,105 9,07
06/02/2020 731.620 1,11% 9,13 9,07 9,15 9,08
05/02/2020 595.053 1,24% 8,96 8,925 9,00 8,98
04/02/2020 1.327.131 1,26% 8,92 8,875 8,98 8,87
03/02/2020 1.033.852 -0,46% 8,79 8,76 8,875 8,76
31/01/2020 700.979 -2,33% 8,86 8,77 8,87 8,81
30/01/2020 851.174 1,46% 8,865 8,86 9,03 9,02
29/01/2020 442.344 -0,34% 8,88 8,87 8,945 8,89
28/01/2020 755.824 0,91% 8,86 8,845 8,935 8,92
27/01/2020 1.028.814 -1,78% 8,86 8,825 8,905 8,84
24/01/2020 1.072.072 -0,22% 9,17 8,96 9,17 9,00
23/01/2020 4.430.598 -1,53% 9,09 8,93 9,10 9,02
22/01/2020 1.142.936 1,22% 9,17 9,13 9,1893 9,15
21/01/2020 727.697 -0,88% 9,12 9,04 9,12 9,04
20/01/2020 1.187.627 -1,51% 9,18 9,095 9,19 9,12
17/01/2020 1.187.627 -1,51% 9,18 9,095 9,19 9,12
16/01/2020 991.687 0,38% 9,21 9,17 9,2861 9,265
15/01/2020 806.713 -1,39% 9,27 9,20 9,28 9,23
14/01/2020 1.133.415 -0,64% 9,38 9,35 9,42 9,36

login

Pesquisa de títulos

Fale Connosco