Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.180.063	0,88%	7,94	7,92	8,01	7,99
18/05/2023	3.037.126	0,00%	7,88	7,82	7,91	7,92
17/05/2023	3.020.578	3,53%	7,75	7,70	7,945	7,92
16/05/2023	2.651.959	-2,30%	7,76	7,65	7,795	7,65
15/05/2023	2.689.717	2,22%	7,70	7,685	7,88	7,83
12/05/2023	2.656.681	-0,26%	7,74	7,64	7,74	7,66
11/05/2023	2.751.039	-0,90%	7,78	7,5516	7,6956	7,68
10/05/2023	3.933.182	-0,26%	7,78	7,65	7,795	7,75
09/05/2023	3.290.025	-0,64%	7,705	7,70	7,80	7,77
08/05/2023	2.687.102	0,00%	7,85	7,795	7,8899	7,82
05/05/2023	3.645.248	4,69%	7,63	7,615	7,86	7,82
04/05/2023	4.237.518	-1,84%	7,525	7,3634	7,565	7,47
03/05/2023	3.575.807	-2,06%	7,62	7,60	7,7308	7,61
02/05/2023	4.089.985	-2,75%	7,91	7,665	7,93	7,77
01/05/2023	2.279.300	-0,99%	8,09	7,9606	8,145	7,99
28/04/2023	2.239.431	-1,22%	7,93	7,925	8,07	8,07
27/04/2023	3.341.911	7,36%	7,98	7,97	8,19	8,17
26/04/2023	3.055.029	2,56%	7,59	7,575	7,71	7,61
25/04/2023	2.944.224	-3,99%	7,525	7,39	7,5399	7,4217
24/04/2023	3.103.989	1,44%	7,63	7,625	7,745	7,73
21/04/2023	1.952.498	0,00%	7,55	7,52	7,63	7,62
20/04/2023	5.179.130	-2,31%	7,68	7,60	7,715	7,62
19/04/2023	2.295.003	0,39%	7,71	7,69	7,82	7,80
18/04/2023	2.414.304	0,52%	7,78	7,71	7,78	7,77
17/04/2023	2.294.889	-1,40%	7,625	7,60	7,74	7,73
14/04/2023	2.618.357	2,22%	7,87	7,815	7,8999	7,84
13/04/2023	1.922.076	1,05%	7,69	7,6259	7,69	7,67
12/04/2023	1.939.256	0,40%	7,68	7,59	7,69	7,59
11/04/2023	1.676.812	0,00%	7,60	7,56	7,62	7,56
10/04/2023	2.005.534	0,13%	7,52	7,47	7,615	7,56
06/04/2023	3.226.520	2,03%	7,47	7,45	7,575	7,55
05/04/2023	2.420.125	0,96%	7,435	7,3143	7,455	7,40
04/04/2023	2.411.254	-0,54%	7,455	7,24	7,4581	7,33
03/04/2023	2.927.094	2,50%	7,34	7,30	7,40	7,37
31/03/2023	2.829.349	1,41%	7,19	7,13	7,22	7,19
30/03/2023	2.606.828	1,87%	7,195	7,06	7,20	7,09
29/03/2023	3.102.204	3,57%	6,93	6,9004	6,99	6,96
28/03/2023	2.644.003	-0,44%	6,71	6,675	6,7799	6,72
27/03/2023	3.936.756	2,27%	6,75	6,70	6,81	6,75
24/03/2023	5.244.280	-0,75%	6,41	6,38	6,59	6,60
23/03/2023	6.177.472	-3,06%	7,07	6,625	7,09	6,65
22/03/2023	3.976.095	-1,01%	7,11	6,85	7,11	6,86
21/03/2023	4.040.923	3,90%	7,035	6,93	7,085	6,93
20/03/2023	7.174.083	-1,19%	6,685	6,635	6,7469	6,67
17/03/2023	3.421.030	-3,30%	6,825	6,71	6,8397	6,75
16/03/2023	10.462.312	2,80%	6,83	6,78	7,02	6,98
15/03/2023	9.150.331	-8,24%	6,79	6,67	6,925	6,79
14/03/2023	2.946.625	2,21%	7,62	7,345	7,66	7,40
13/03/2023	5.805.034	-3,85%	7,26	7,135	7,33	7,24
10/03/2023	3.864.835	-3,09%	7,61	7,43	7,705	7,53
09/03/2023	1.686.278	-3,60%	7,88	7,76	7,94	7,77
08/03/2023	899.750	-0,12%	8,06	8,03	8,1156	8,06
07/03/2023	1.709.361	-3,70%	8,29	8,04	8,295	8,07
06/03/2023	715.006	-0,12%	8,315	8,26	8,39	8,38
03/03/2023	1.438.919	0,84%	8,27	8,255	8,39	8,39
02/03/2023	1.381.156	-1,66%	8,30	8,25	8,33	8,32
01/03/2023	1.181.964	0,00%	8,49	8,40	8,51	8,46
28/02/2023	1.321.770	1,32%	8,48	8,445	8,5491	8,46
27/02/2023	1.204.958	1,46%	8,33	8,315	8,39	8,35
24/02/2023	931.389	-1,08%	8,20	8,18	8,245	8,23
23/02/2023	1.833.817	2,51%	8,42	8,25	8,425	8,32
22/02/2023	1.883.664	0,24%	8,365	8,335	8,425	8,36
21/02/2023	1.515.322	-1,07%	8,44	8,301	8,455	8,34
20/02/2023	1.805.309	-0,36%	8,425	8,36	8,44	8,43
17/02/2023	1.805.309	-0,36%	8,425	8,36	8,44	8,43
16/02/2023	1.331.655	0,06%	8,355	8,33	8,50	8,455
15/02/2023	3.375.965	-8,35%	8,375	8,2901	8,48	8,45
14/02/2023	964.469	0,88%	9,155	9,13	9,29	9,22
13/02/2023	722.804	0,99%	9,055	9,032	9,14	9,14
10/02/2023	1.289.649	-1,63%	9,10	9,00	9,11	9,05
09/02/2023	1.719.065	0,00%	9,425	9,1819	9,435	9,20
08/02/2023	984.936	-0,33%	9,25	9,20	9,26	9,20
07/02/2023	1.435.119	1,76%	9,145	9,12	9,255	9,23
06/02/2023	1.420.649	-0,77%	9,06	9,01	9,09	9,07
03/02/2023	1.351.605	-1,73%	9,19	9,12	9,2369	9,11
02/02/2023	1.079.119	-0,86%	9,34	9,235	9,355	9,27
01/02/2023	1.543.524	0,75%	9,18	9,155	9,395	9,35
31/01/2023	1.511.469	0,11%	9,21	9,17	9,285	9,28
30/01/2023	1.212.362	-0,32%	9,305	9,27	9,355	9,27
27/01/2023	889.567	-0,11%	9,26	9,225	9,32	9,30
26/01/2023	1.238.513	1,75%	9,27	9,215	9,31	9,31
25/01/2023	1.752.244	2,35%	9,02	9,001	9,15	9,15
24/01/2023	970.245	-1,54%	8,99	8,94	9,0399	8,94
23/01/2023	1.017.244	1,34%	8,995	8,975	9,08	9,08
20/01/2023	917.366	0,79%	8,92	8,905	8,97	8,99
19/01/2023	1.309.261	-1,00%	8,86	8,8346	8,93	8,92
18/01/2023	1.364.931	0,00%	9,16	9,00	9,1753	9,01
17/01/2023	1.397.676	0,56%	9,04	8,945	9,05	9,01
16/01/2023	1.192.268	2,05%	8,78	8,775	8,96	8,97
13/01/2023	1.192.268	2,05%	8,78	8,775	8,96	8,97
12/01/2023	1.066.213	2,57%	8,745	8,6602	8,8275	8,79
11/01/2023	687.758	0,94%	8,54	8,53	8,58	8,57
10/01/2023	693.928	0,00%	8,43	8,41	8,50	8,49
09/01/2023	1.445.121	0,36%	8,53	8,47	8,56	8,49
06/01/2023	1.621.832	1,07%	8,31	8,29	8,47	8,47
05/01/2023	1.929.148	1,09%	8,325	8,3025	8,40	8,38
04/01/2023	2.319.064	4,02%	8,13	8,13	8,29	8,29
03/01/2023	2.565.377	2,18%	7,925	7,905	8,01	7,97
02/01/2023	1.174.025	0,00%	7,785	7,75	7,835	7,80
30/12/2022	1.174.025	0,00%	7,785	7,75	7,835	7,80