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 > >>
13/01/2020 1.259.604 0,11% 9,39 9,34 9,42 9,42
10/01/2020 972.726 -1,05% 9,45 9,39 9,455 9,41
09/01/2020 924.166 -0,16% 9,55 9,46 9,55 9,515
08/01/2020 1.414.779 0,21% 9,52 9,475 9,57 9,53
07/01/2020 1.080.153 0,21% 9,57 9,51 9,595 9,51
06/01/2020 789.104 -0,21% 9,375 9,375 9,5056 9,49
03/01/2020 1.049.980 -2,26% 9,52 9,50 9,575 9,51
02/01/2020 1.111.293 2,52% 9,69 9,65 9,76 9,76
31/12/2019 745.716 1,06% 9,455 9,43 9,52 9,52
30/12/2019 781.107 -0,32% 9,49 9,41 9,50 9,42
27/12/2019 647.297 0,32% 9,51 9,43 9,52 9,45
26/12/2019 421.740 0,48% 9,42 9,39 9,4499 9,425
24/12/2019 651.144 0,86% 9,30 9,30 9,44 9,38
23/12/2019 869.489 0,32% 9,285 9,2364 9,32 9,30
20/12/2019 2.123.060 -3,03% 9,32 9,26 9,39 9,27
19/12/2019 1.619.509 -1,34% 9,55 9,49 9,58 9,56
18/12/2019 1.286.865 -1,27% 9,65 9,61 9,69 9,685
17/12/2019 1.503.626 -3,25% 9,735 9,735 9,86 9,81
16/12/2019 2.584.081 4,21% 10,21 10,00 10,22 10,15
13/12/2019 3.795.060 7,27% 9,80 9,69 9,88 9,74
12/12/2019 2.734.584 1,23% 9,00 8,90 9,09 9,08
11/12/2019 1.344.067 0,56% 8,845 8,84 9,01 8,98
10/12/2019 707.596 -0,45% 8,86 8,84 8,96 8,94
09/12/2019 1.000.939 0,90% 8,99 8,965 9,02 8,98
06/12/2019 708.678 1,37% 8,895 8,84 8,92 8,90
05/12/2019 1.161.364 1,04% 8,81 8,76 8,83 8,78
04/12/2019 1.795.684 0,69% 8,66 8,64 8,76 8,70
03/12/2019 752.993 -1,15% 8,59 8,535 8,64 8,63
02/12/2019 675.430 -1,02% 8,77 8,72 8,785 8,72
29/11/2019 278.224 -1,56% 8,85 8,80 8,855 8,81
28/11/2019 871.136 1,82% 8,92 8,905 8,98 8,95
27/11/2019 871.136 1,82% 8,92 8,905 8,98 8,95
26/11/2019 845.305 -0,23% 8,82 8,78 8,83 8,80
25/11/2019 1.080.001 1,38% 8,80 8,765 8,87 8,82
22/11/2019 631.701 0,58% 8,635 8,635 8,74 8,70
21/11/2019 1.142.657 0,23% 8,64 8,59 8,74 8,65
20/11/2019 1.070.915 -1,71% 8,69 8,53 8,695 8,63
19/11/2019 739.265 -0,11% 8,85 8,745 8,87 8,78
18/11/2019 663.950 0,11% 8,825 8,765 8,84 8,79
15/11/2019 1.174.324 0,46% 8,83 8,735 8,83 8,77
14/11/2019 1.887.500 0,23% 8,755 8,695 8,775 8,73
13/11/2019 1.074.854 -1,02% 8,66 8,64 8,76 8,71
12/11/2019 902.125 0,11% 8,76 8,75 8,8299 8,80
11/11/2019 1.500.419 3,23% 8,73 8,69 8,84 8,795
08/11/2019 734.629 -1,50% 8,58 8,50 8,60 8,52
07/11/2019 531.988 0,52% 8,66 8,645 8,72 8,655
06/11/2019 749.796 -0,92% 8,61 8,57 8,66 8,61
05/11/2019 798.152 -0,12% 8,66 8,6535 8,71 8,69
04/11/2019 993.172 0,35% 8,65 8,61 8,70 8,70
01/11/2019 993.420 0,46% 8,57 8,55 8,67 8,67
31/10/2019 1.109.426 -0,75% 8,66 8,60 8,67 8,635
30/10/2019 1.401.422 -0,46% 8,60 8,545 8,69 8,70
29/10/2019 966.472 0,23% 8,65 8,64 8,8077 8,73
28/10/2019 1.065.050 0,23% 8,73 8,70 8,7655 8,71
25/10/2019 947.126 2,60% 8,55 8,5401 8,72 8,69
24/10/2019 1.409.194 -0,70% 8,55 8,44 8,56 8,47
23/10/2019 1.230.717 1,31% 8,47 8,46 8,54 8,53
22/10/2019 2.701.739 -1,06% 8,49 8,41 8,59 8,43
21/10/2019 1.133.598 0,47% 8,60 8,485 8,61 8,52
18/10/2019 2.146.177 1,19% 8,45 8,42 8,50 8,48
17/10/2019 2.237.014 0,24% 8,50 8,35 8,51 8,37
16/10/2019 1.427.994 0,00% 8,41 8,34 8,47 8,35
15/10/2019 4.546.260 5,83% 8,04 8,02 8,52 8,35
14/10/2019 1.432.083 -1,62% 7,86 7,86 7,9659 7,88
11/10/2019 4.544.764 8,10% 7,98 7,96 8,10 8,01
10/10/2019 2.793.520 5,56% 7,16 7,14 7,435 7,41
09/10/2019 1.538.223 0,43% 7,06 7,01 7,0772 7,03
08/10/2019 1.033.641 -0,99% 6,96 6,95 7,05 6,99
07/10/2019 940.499 -0,84% 7,01 7,005 7,10 7,05
04/10/2019 748.131 1,14% 6,97 6,94 7,10 7,11
03/10/2019 555.215 -0,99% 6,97 6,905 7,025 6,98
02/10/2019 830.764 -2,89% 7,12 7,03 7,125 7,05
01/10/2019 1.710.161 -1,09% 7,35 7,24 7,36 7,26
30/09/2019 836.716 -0,41% 7,38 7,33 7,41 7,34
27/09/2019 870.797 0,82% 7,34 7,32 7,40 7,37
26/09/2019 938.794 0,69% 7,32 7,30 7,355 7,31
25/09/2019 1.114.354 0,14% 7,17 7,16 7,32 7,26
24/09/2019 845.190 -2,03% 7,33 7,235 7,34 7,25
23/09/2019 891.271 -1,20% 7,37 7,33 7,42 7,41
20/09/2019 1.229.385 0,81% 7,52 7,46 7,575 7,50
19/09/2019 1.017.069 1,09% 7,45 7,4284 7,52 7,44
18/09/2019 1.663.908 -1,54% 7,38 7,31 7,42 7,365
17/09/2019 893.353 -1,71% 7,46 7,405 7,48 7,48
16/09/2019 1.064.495 -2,06% 7,60 7,5766 7,645 7,61
13/09/2019 1.934.864 5,57% 7,72 7,695 7,79 7,77
12/09/2019 1.271.464 0,00% 7,25 7,22 7,41 7,36
11/09/2019 1.126.124 0,68% 7,34 7,2689 7,36 7,36
10/09/2019 1.911.079 5,03% 7,34 7,25 7,35 7,31
09/09/2019 1.872.070 1,31% 6,85 6,84 6,97 6,96
06/09/2019 804.090 0,44% 6,88 6,85 6,89 6,87
05/09/2019 1.238.503 2,24% 6,81 6,81 6,87 6,84
04/09/2019 951.490 0,98% 6,68 6,635 6,69 6,685
03/09/2019 1.131.637 -0,15% 6,565 6,55 6,63 6,63
02/09/2019 1.075.775 -0,60% 6,66 6,58 6,67 6,64
30/08/2019 1.075.775 -0,60% 6,66 6,58 6,67 6,64
29/08/2019 783.319 0,91% 6,65 6,6499 6,69 6,68
28/08/2019 683.794 -0,60% 6,57 6,545 6,63 6,62
27/08/2019 1.109.892 -0,45% 6,73 6,63 6,73 6,66
26/08/2019 685.064 0,15% 6,72 6,63 6,74 6,69
23/08/2019 909.624 -1,62% 6,78 6,67 6,82 6,68

login

Pesquisa de títulos

Fale Connosco