Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
18/07/2023	3.212.403	2,19%	8,21	8,205	8,41	8,40
17/07/2023	2.407.489	0,74%	8,19	8,175	8,265	8,22
14/07/2023	5.791.772	-1,21%	8,185	8,16	8,2999	8,16
13/07/2023	5.524.605	2,10%	8,185	8,1701	8,28	8,26
12/07/2023	4.556.117	3,45%	7,74	8,005	8,14	8,09
11/07/2023	5.280.631	2,22%	7,74	7,71	7,84	7,82
10/07/2023	5.291.674	-0,13%	7,61	7,61	7,69	7,66
07/07/2023	4.197.923	1,72%	7,555	7,555	7,71	7,67
06/07/2023	3.601.071	-1,18%	7,725	7,45	7,545	7,54
05/07/2023	2.875.421	-4,27%	7,89	7,62	7,7401	7,63
04/07/2023	1.892.883	1,34%	7,89	7,885	8,00	7,965
03/07/2023	1.892.882	0,95%	7,89	7,885	8,00	7,935
30/06/2023	2.172.495	2,48%	7,835	7,805	7,88	7,86
29/06/2023	1.661.915	1,86%	7,585	7,58	7,68	7,67
28/06/2023	2.212.772	0,53%	7,50	7,4799	7,56	7,53
27/06/2023	2.348.010	1,76%	7,435	7,38	7,50	7,50
26/06/2023	2.405.455	-0,54%	7,365	7,36	7,44	7,37
23/06/2023	2.618.033	-1,46%	7,585	7,38	7,44	7,41
22/06/2023	3.783.555	-2,59%	7,585	7,52	7,61	7,52
21/06/2023	4.026.333	-2,65%	7,78	7,725	7,8199	7,72
20/06/2023	2.636.599	0,00%	7,96	7,885	7,97	7,93
19/06/2023	3.246.069	0,13%	7,855	7,895	7,965	7,93
16/06/2023	3.246.069	0,13%	7,855	7,895	7,965	7,93
15/06/2023	3.107.997	-0,63%	7,855	7,85	7,93	7,92
14/06/2023	4.061.999	0,25%	8,02	7,945	8,0793	7,97
13/06/2023	3.307.486	1,92%	7,825	7,81	7,97	7,96
12/06/2023	4.103.325	-0,89%	7,855	7,7436	7,8851	7,81
09/06/2023	2.357.131	-0,88%	7,88	7,8527	7,91	7,88
08/06/2023	2.676.465	0,25%	7,94	7,885	7,97	7,95
07/06/2023	3.497.274	0,25%	7,74	7,855	7,96	7,93
06/06/2023	3.319.273	2,07%	7,74	7,73	7,93	7,91
05/06/2023	2.969.370	-1,40%	7,815	7,68	7,82	7,75
02/06/2023	2.779.681	2,75%	7,59	7,765	7,895	7,86
01/06/2023	1.895.750	1,73%	7,58	7,57	7,69	7,65
31/05/2023	3.164.194	-0,64%	7,755	7,6901	7,8299	7,52
30/05/2023	3.164.194	-0,64%	7,755	7,6901	7,8299	7,76
29/05/2023	2.467.731	0,39%	7,755	7,73	7,83	7,81
26/05/2023	2.467.731	0,39%	7,755	7,73	7,83	7,81
25/05/2023	2.154.813	-0,77%	7,79	7,73	7,835	7,78
24/05/2023	3.050.218	-2,49%	7,91	7,82	7,9199	7,84
23/05/2023	3.213.442	0,38%	8,07	8,04	8,17	8,04
22/05/2023	3.355.951	0,25%	7,98	7,915	8,02	8,01