Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06-10-2023	6.005.872	1,73%	7,56	7,49	7,70	7,66
05-10-2023	5.091.335	-0,53%	7,46	7,45	7,54	7,53
04-10-2023	4.590.230	0,93%	7,57	7,475	7,5699	7,57
03-10-2023	3.668.510	-1,19%	7,57	7,47	7,58	7,50
02-10-2023	5.344.126	-2,57%	7,77	7,57	7,7999	7,59
29-09-2023	3.366.692	-0,51%	7,86	7,77	7,89	7,79
28-09-2023	3.020.732	1,03%	7,79	7,66	7,88	7,83
27-09-2023	5.570.547	-0,51%	7,79	7,66	7,80	7,75
26-09-2023	5.848.700	2,23%	7,785	7,76	7,93	7,79
25-09-2023	4.319.830	-0,52%	7,57	7,525	7,63	7,62
22-09-2023	6.006.228	-0,65%	7,685	7,6425	7,77	7,66
21-09-2023	4.919.978	-1,41%	7,685	7,675	7,7853	7,71
20-09-2023	3.957.841	-1,51%	7,96	7,8001	8,03	7,82
19-09-2023	5.830.347	1,02%	7,955	7,90	7,97	7,94
18-09-2023	5.210.394	-1,75%	7,955	7,85	7,97	7,86
15-09-2023	5.544.419	0,38%	7,975	7,955	8,045	8,00
14-09-2023	5.565.173	1,53%	7,95	7,91	7,99	7,97
13-09-2023	4.933.628	1,42%	7,53	7,82	7,90	7,85
12-09-2023	6.635.830	2,65%	7,53	7,59	7,78	7,74
11-09-2023	3.799.402	1,62%	7,53	7,5193	7,58	7,54
08-09-2023	3.279.959	0,82%	7,44	7,34	7,45	7,42
07-09-2023	6.476.724	-1,47%	7,44	7,35	7,48	7,36
06-09-2023	3.801.565	-0,53%	7,50	7,43	7,5499	7,47
05-09-2023	4.442.577	-0,53%	7,64	7,50	7,665	7,51
04-09-2023	5.920.962	0,53%	7,595	7,54	7,645	7,55
01-09-2023	5.920.962	0,53%	7,595	7,54	7,645	7,55
31-08-2023	4.141.972	-1,31%	7,52	7,47	7,60	7,51
30-08-2023	3.456.133	-0,65%	7,52	7,60	7,69	7,61
29-08-2023	3.348.877	2,54%	7,43	7,5099	7,66	7,66
28-08-2023	4.059.342	1,77%	7,43	7,40	7,52	7,47
25-08-2023	7.339.480	0,14%	7,38	7,25	7,40	7,34
24-08-2023	5.366.403	-0,14%	7,27	7,33	7,415	7,33
23-08-2023	3.878.838	0,96%	7,27	7,26	7,37	7,34
22-08-2023	4.885.533	-1,62%	7,38	7,26	7,40	7,27
21-08-2023	4.454.494	0,41%	7,40	7,34	7,42	7,39
18-08-2023	5.597.590	-0,68%	7,33	7,3201	7,40	7,36
17-08-2023	5.191.254	0,27%	7,44	7,38	7,48	7,41
16-08-2023	5.926.310	0,96%	7,425	7,38	7,45	7,39
15-08-2023	9.126.486	-2,14%	7,425	7,30	7,425	7,32
14-08-2023	5.077.208	-0,40%	7,425	7,37	7,49	7,48
11-08-2023	6.199.402	0,13%	7,48	7,44	7,545	7,51
10-08-2023	6.009.263	0,80%	7,57	7,48	7,64	7,50
09-08-2023	7.302.167	-0,39%	7,655	7,555	7,71	7,58
08-08-2023	5.582.172	-2,06%	7,765	7,455	7,62	7,61
07-08-2023	5.700.938	0,78%	7,65	7,71	7,80	7,77
04-08-2023	5.944.349	0,78%	7,65	7,649	7,79	7,71
03-08-2023	5.020.172	2,14%	7,58	7,5401	7,67	7,65
02-08-2023	4.248.489	-3,85%	7,565	7,4501	7,585	7,49
01-08-2023	3.435.216	-2,50%	7,86	7,73	7,8781	7,79
31-07-2023	2.668.824	-0,13%	8,00	7,96	8,075	7,99
28-07-2023	3.488.817	2,04%	7,995	7,96	8,04	8,00
27-07-2023	7.433.637	-8,84%	8,19	7,83	8,18	7,84
26-07-2023	3.567.744	2,14%	8,395	8,3998	8,63	8,60
25-07-2023	2.921.115	-0,71%	8,465	8,40	8,495	8,42
24-07-2023	3.539.222	0,47%	8,415	8,4101	8,53	8,48
21-07-2023	3.990.036	-0,94%	8,48	8,41	8,4999	8,44
20-07-2023	4.342.131	-0,35%	8,56	8,495	8,60	8,52
19-07-2023	3.875.155	1,79%	8,21	8,46	8,58	8,55