Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/12/2022	1.363.330	0,78%	7,75	7,74	7,815	7,80
28/12/2022	1.146.869	-0,90%	7,84	7,73	7,86	7,74
27/12/2022	1.255.818	0,26%	7,77	7,745	7,83	7,81
23/12/2022	777.831	1,11%	7,745	7,70	7,81	7,775
22/12/2022	1.855.269	-1,16%	7,72	7,60	7,72	7,69
21/12/2022	2.392.072	1,17%	7,73	7,73	7,80	7,78
20/12/2022	2.187.167	1,05%	7,62	7,6187	7,725	7,69
19/12/2022	2.574.418	0,00%	7,66	7,5914	7,72	7,61
16/12/2022	2.508.066	-0,65%	7,585	7,505	7,63	7,61
15/12/2022	3.091.940	-4,01%	7,83	7,62	7,845	7,66
14/12/2022	3.543.251	-1,12%	8,08	7,955	8,16	7,98
13/12/2022	2.589.867	1,77%	8,13	8,035	8,155	8,07
12/12/2022	1.853.761	0,00%	7,84	7,795	7,92	7,93
09/12/2022	1.897.917	2,45%	7,825	7,81	7,9755	7,94
08/12/2022	1.663.511	-0,13%	7,795	7,72	7,81	7,75
07/12/2022	2.292.828	-0,64%	7,795	7,7023	7,81	7,76
06/12/2022	11.302.818	1,43%	7,89	7,745	7,9368	7,81
05/12/2022	8.362.033	-1,91%	7,80	7,67	7,86	7,70
02/12/2022	6.468.942	-0,89%	7,80	7,7796	7,835	7,82
01/12/2022	7.187.197	-0,76%	7,965	7,85	7,975	7,89
30/11/2022	8.033.593	1,40%	7,75	7,7401	7,95	7,95
29/11/2022	7.250.295	2,75%	7,75	7,755	7,88	7,84
28/11/2022	7.282.531	-2,24%	7,75	7,615	7,82	7,635
25/11/2022	4.832.255	1,88%	7,75	7,74	7,84	7,845
24/11/2022	7.446.974	1,45%	7,58	7,66	7,74	7,71
23/11/2022	7.446.974	1,45%	7,58	7,66	7,74	7,71
22/11/2022	6.191.116	0,26%	7,58	7,575	7,65	7,60
21/11/2022	10.624.217	-0,26%	7,57	7,49	7,59	7,58
18/11/2022	10.495.332	0,80%	7,63	7,56	7,635	7,60
17/11/2022	11.963.899	1,62%	7,39	7,385	7,57	7,54
16/11/2022	8.505.097	-1,07%	7,48	7,405	7,49	7,42
15/11/2022	12.895.291	-0,07%	7,49	7,43	7,635	7,495
14/11/2022	2.862.689	-1,97%	7,49	7,47	7,58	7,48
11/11/2022	2.518.779	1,73%	6,92	7,51	7,675	7,63
10/11/2022	3.271.333	6,37%	6,92	7,21	7,50	7,52
09/11/2022	3.154.929	-2,35%	6,92	7,0593	7,17	7,07
08/11/2022	2.368.621	1,12%	6,92	7,17	7,28	7,24
07/11/2022	3.427.378	0,21%	6,92	7,06	7,185	7,155
04/11/2022	3.883.860	5,94%	6,92	6,925	7,15	7,14
03/11/2022	3.929.237	-2,04%	6,69	6,6601	6,796	6,74
02/11/2022	4.185.102	-1,99%	6,99	6,8528	7,0988	6,88
01/11/2022	2.921.030	1,45%	6,865	7,00	7,09	7,02
31/10/2022	3.521.025	0,00%	6,865	6,845	6,97	6,92
28/10/2022	2.377.170	-0,86%	6,85	6,7922	6,94	6,93
27/10/2022	2.899.434	-0,14%	7,03	6,99	7,105	6,99
26/10/2022	3.254.451	-0,14%	6,825	6,965	7,065	7,00
25/10/2022	5.534.746	2,79%	6,825	6,81	7,045	7,01
24/10/2022	4.325.976	2,40%	6,60	6,805	6,91	6,82
21/10/2022	4.599.986	1,45%	6,60	6,411	6,68	6,665
20/10/2022	3.673.145	0,23%	6,60	6,52	6,74	6,565
19/10/2022	3.757.565	-3,25%	6,60	6,485	6,64	6,55
18/10/2022	4.965.940	1,58%	6,81	6,71	6,845	6,765
17/10/2022	4.579.111	3,58%	5,92	6,66	6,775	6,66
14/10/2022	5.925.502	-2,13%	5,92	6,42	6,6697	6,42
13/10/2022	8.115.749	8,43%	5,92	6,215	6,64	6,56
12/10/2022	6.303.252	-1,14%	5,92	5,885	6,115	6,05
11/10/2022	5.942.503	-3,94%	6,30	6,10	6,325	6,10