Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
2.598.942 |
-3,41%
|
15,35
|
15,03
|
15,41
|
15,03
|
| 12/03/2025 |
3.016.664 |
3,05%
|
15,41
|
15,23
|
15,595
|
15,56
|
| 11/03/2025 |
3.941.615 |
2,10%
|
14,66
|
14,58
|
15,21
|
15,10
|
| 10/03/2025 |
3.916.517 |
-7,21%
|
15,06
|
14,52
|
15,11
|
14,79
|
| 07/03/2025 |
3.521.390 |
-0,50%
|
15,87
|
15,59
|
16,01
|
15,94
|
| 06/03/2025 |
3.326.774 |
-1,35%
|
16,22
|
15,90
|
16,325
|
16,02
|
| 05/03/2025 |
4.080.208 |
3,37%
|
15,86
|
15,76
|
16,27
|
16,24
|
| 04/03/2025 |
5.690.622 |
-0,76%
|
15,39
|
14,98
|
16,075
|
15,71
|
| 03/03/2025 |
4.207.414 |
-0,06%
|
16,03
|
15,69
|
16,22
|
15,83
|
| 28/02/2025 |
5.387.176 |
0,96%
|
15,62
|
15,505
|
15,87
|
15,84
|
| 27/02/2025 |
7.605.811 |
-0,57%
|
15,58
|
15,49
|
16,02
|
15,69
|
| 26/02/2025 |
3.977.630 |
2,14%
|
15,50
|
15,49
|
15,915
|
15,78
|
| 25/02/2025 |
5.040.986 |
2,25%
|
15,47
|
15,04
|
15,515
|
15,45
|
| 24/02/2025 |
2.160.292 |
-0,46%
|
15,27
|
14,905
|
15,285
|
15,11
|
| 21/02/2025 |
1.868.846 |
0,07%
|
15,51
|
15,135
|
15,51
|
15,18
|
| 20/02/2025 |
1.513.978 |
-1,30%
|
15,38
|
15,07
|
15,43
|
15,17
|
| 19/02/2025 |
1.259.044 |
-1,79%
|
15,39
|
15,34
|
15,48
|
15,37
|
| 18/02/2025 |
1.663.898 |
5,17%
|
15,43
|
15,38
|
15,65
|
15,65
|
| 17/02/2025 |
1.769.639 |
0,00%
|
14,78
|
14,75
|
14,895
|
14,88
|
| 14/02/2025 |
1.769.639 |
2,34%
|
14,78
|
14,75
|
14,895
|
14,88
|
| 13/02/2025 |
4.630.338 |
-5,52%
|
14,56
|
14,465
|
14,72
|
14,54
|
| 12/02/2025 |
2.013.805 |
1,05%
|
15,41
|
15,25
|
15,43
|
15,39
|
| 11/02/2025 |
1.708.684 |
1,67%
|
15,10
|
15,065
|
15,265
|
15,23
|
| 10/02/2025 |
1.507.717 |
-0,60%
|
15,18
|
14,94
|
15,18
|
14,98
|
| 07/02/2025 |
1.463.791 |
-1,31%
|
15,18
|
15,045
|
15,265
|
15,07
|
| 06/02/2025 |
1.325.916 |
2,76%
|
15,12
|
15,12
|
15,32
|
15,27
|
| 05/02/2025 |
925.917 |
1,43%
|
14,72
|
14,66
|
14,88
|
14,86
|
| 04/02/2025 |
1.414.397 |
1,81%
|
14,58
|
14,55
|
14,75
|
14,65
|
| 03/02/2025 |
2.341.291 |
-1,98%
|
14,31
|
14,225
|
14,53
|
14,39
|
| 31/01/2025 |
967.162 |
-0,81%
|
14,76
|
14,645
|
14,86
|
14,68
|
| 30/01/2025 |
1.576.586 |
0,89%
|
14,81
|
14,665
|
14,895
|
14,80
|
| 29/01/2025 |
1.745.342 |
0,55%
|
14,67
|
14,58
|
14,885
|
14,67
|
| 28/01/2025 |
1.361.044 |
0,90%
|
14,41
|
14,385
|
14,595
|
14,59
|
| 27/01/2025 |
1.470.964 |
-1,09%
|
14,59
|
14,335
|
14,64
|
14,46
|
| 24/01/2025 |
1.327.694 |
-0,95%
|
14,66
|
14,605
|
14,765
|
14,62
|
| 23/01/2025 |
1.143.866 |
1,93%
|
14,71
|
14,69
|
14,86
|
14,76
|
| 22/01/2025 |
1.309.655 |
-2,82%
|
14,60
|
14,455
|
14,645
|
14,48
|
| 21/01/2025 |
1.624.328 |
4,49%
|
14,55
|
14,475
|
14,92
|
14,90
|
| 20/01/2025 |
1.644.351 |
0,00%
|
14,16
|
14,135
|
14,285
|
14,26
|
| 17/01/2025 |
1.644.351 |
1,93%
|
14,16
|
14,135
|
14,285
|
14,26
|
| 16/01/2025 |
2.373.447 |
-0,36%
|
13,87
|
13,86
|
14,02
|
13,99
|
| 15/01/2025 |
2.200.570 |
7,75%
|
13,72
|
13,665
|
14,065
|
14,04
|
| 14/01/2025 |
1.481.502 |
1,56%
|
12,88
|
12,83
|
13,075
|
13,03
|
| 13/01/2025 |
1.455.679 |
1,10%
|
12,58
|
12,56
|
12,83
|
12,83
|
| 10/01/2025 |
2.055.372 |
-3,79%
|
12,86
|
12,615
|
12,91
|
12,69
|
| 09/01/2025 |
11.840.794 |
0,08%
|
13,01
|
12,975
|
13,22
|
13,19
|
| 08/01/2025 |
2.098.962 |
-0,45%
|
13,01
|
12,975
|
13,21
|
13,19
|
| 07/01/2025 |
1.317.504 |
-2,65%
|
13,40
|
13,21
|
13,405
|
13,25
|
| 06/01/2025 |
1.277.199 |
2,33%
|
13,49
|
13,49
|
13,74
|
13,61
|
| 03/01/2025 |
925.036 |
1,29%
|
13,29
|
13,16
|
13,30
|
13,30
|
| 02/01/2025 |
1.331.184 |
-1,20%
|
13,16
|
13,07
|
13,23
|
13,13
|
| 31/12/2024 |
759.334 |
0,00%
|
13,35
|
13,235
|
13,43
|
13,29
|
| 30/12/2024 |
946.435 |
0,08%
|
13,26
|
13,18
|
13,34
|
13,29
|
| 27/12/2024 |
967.841 |
-1,12%
|
13,24
|
13,23
|
13,375
|
13,28
|
| 26/12/2024 |
808.675 |
-0,15%
|
13,36
|
13,36
|
13,445
|
13,43
|
| 24/12/2024 |
607.931 |
1,97%
|
13,20
|
13,18
|
13,46
|
13,45
|
| 23/12/2024 |
1.051.750 |
0,84%
|
13,04
|
13,015
|
13,21
|
13,19
|
| 20/12/2024 |
2.534.493 |
1,24%
|
12,82
|
12,805
|
13,195
|
13,08
|
| 19/12/2024 |
2.236.065 |
-0,46%
|
13,02
|
12,915
|
13,07
|
12,92
|
| 18/12/2024 |
1.946.825 |
-2,63%
|
13,49
|
12,98
|
13,575
|
12,98
|
| 17/12/2024 |
2.111.836 |
-2,49%
|
13,52
|
13,32
|
13,52
|
13,33
|
| 16/12/2024 |
1.296.908 |
0,89%
|
13,70
|
13,60
|
13,71
|
13,67
|
| 13/12/2024 |
1.337.857 |
-0,07%
|
13,62
|
13,515
|
13,655
|
13,55
|
| 12/12/2024 |
1.058.388 |
-0,66%
|
13,69
|
13,56
|
13,825
|
13,56
|
| 11/12/2024 |
1.612.803 |
2,63%
|
13,61
|
13,515
|
13,675
|
13,65
|
| 10/12/2024 |
2.062.047 |
-1,70%
|
13,57
|
13,29
|
13,58
|
13,30
|
| 09/12/2024 |
976.975 |
-0,07%
|
13,72
|
13,52
|
13,755
|
13,53
|
| 06/12/2024 |
1.297.369 |
-0,44%
|
13,68
|
13,465
|
13,68
|
13,54
|
| 05/12/2024 |
1.009.587 |
1,64%
|
13,60
|
13,58
|
13,70
|
13,60
|
| 04/12/2024 |
1.140.319 |
-0,52%
|
13,45
|
13,31
|
13,465
|
13,38
|
| 03/12/2024 |
854.045 |
0,67%
|
13,51
|
13,43
|
13,53
|
13,45
|
| 02/12/2024 |
1.106.579 |
-0,89%
|
13,44
|
13,27
|
13,49
|
13,36
|
| 29/11/2024 |
676.227 |
1,89%
|
13,43
|
13,38
|
13,515
|
13,48
|
| 28/11/2024 |
6.705.245 |
-0,30%
|
13,165
|
13,16
|
13,27
|
13,23
|
| 27/11/2024 |
851.625 |
0,68%
|
13,16
|
13,16
|
13,27
|
13,23
|
| 26/11/2024 |
885.882 |
-1,57%
|
13,26
|
13,125
|
13,29
|
13,14
|
| 25/11/2024 |
1.194.019 |
2,93%
|
13,34
|
13,295
|
13,42
|
13,35
|
| 22/11/2024 |
2.058.342 |
-2,63%
|
12,86
|
12,84
|
13,035
|
12,97
|
| 21/11/2024 |
997.909 |
0,60%
|
13,20
|
13,15
|
13,405
|
13,32
|
| 20/11/2024 |
1.290.533 |
1,22%
|
13,21
|
13,095
|
13,25
|
13,24
|
| 19/11/2024 |
889.996 |
-1,36%
|
12,94
|
12,925
|
13,10
|
13,08
|
| 18/11/2024 |
855.147 |
0,38%
|
13,20
|
13,165
|
13,315
|
13,26
|
| 15/11/2024 |
1.339.315 |
1,93%
|
13,14
|
13,095
|
13,22
|
13,21
|
| 14/11/2024 |
1.559.137 |
-1,89%
|
13,17
|
12,91
|
13,185
|
12,96
|
| 13/11/2024 |
5.146.082 |
-0,08%
|
13,41
|
13,1301
|
13,41
|
13,21
|
| 12/11/2024 |
1.186.794 |
-1,93%
|
13,34
|
13,14
|
13,365
|
13,22
|
| 11/11/2024 |
1.107.802 |
2,98%
|
13,41
|
13,39
|
13,56
|
13,48
|
| 08/11/2024 |
1.087.706 |
-1,36%
|
13,13
|
12,995
|
13,15
|
13,09
|
| 07/11/2024 |
1.247.659 |
-1,63%
|
13,46
|
13,205
|
13,48
|
13,27
|
| 06/11/2024 |
1.662.315 |
4,90%
|
13,12
|
13,065
|
13,495
|
13,49
|
| 05/11/2024 |
1.437.181 |
1,42%
|
12,74
|
12,74
|
12,90
|
12,86
|
| 04/11/2024 |
1.222.510 |
1,20%
|
12,88
|
12,67
|
12,885
|
12,68
|
| 01/11/2024 |
1.249.861 |
0,97%
|
12,64
|
12,525
|
12,715
|
12,53
|
| 31/10/2024 |
1.973.092 |
-2,28%
|
12,69
|
12,345
|
12,71
|
12,41
|
| 30/10/2024 |
1.519.589 |
1,20%
|
12,68
|
12,625
|
12,98
|
12,70
|
| 29/10/2024 |
1.364.931 |
-1,03%
|
12,61
|
12,515
|
12,655
|
12,55
|
| 28/10/2024 |
1.681.585 |
0,71%
|
12,45
|
12,43
|
12,725
|
12,68
|
| 25/10/2024 |
1.270.065 |
-4,48%
|
12,91
|
12,575
|
12,975
|
12,59
|
| 24/10/2024 |
1.762.016 |
5,69%
|
13,08
|
12,975
|
13,195
|
13,18
|
| 23/10/2024 |
1.520.595 |
-2,20%
|
12,51
|
12,395
|
12,575
|
12,47
|
