Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
06/10/2022	3.708.344	-3,80%	6,61	6,50	6,6398	6,5225
05/10/2022	3.764.823	-2,87%	6,73	6,67	6,8199	6,76
04/10/2022	4.943.940	5,30%	6,84	6,84	7,02	6,96
03/10/2022	5.071.068	3,28%	6,58	6,485	6,68	6,61
30/09/2022	5.061.574	-1,24%	6,375	6,36	6,52	6,40
29/09/2022	6.614.757	-2,93%	6,405	6,3151	6,49	6,465
28/09/2022	7.054.567	-0,89%	6,91	6,37	6,68	6,66
27/09/2022	7.388.973	-2,32%	6,91	6,6707	6,92	6,74
26/09/2022	7.990.640	-2,54%	7,30	6,84	7,105	6,90
23/09/2022	6.778.376	-5,98%	7,30	7,01	7,31	7,08
22/09/2022	3.824.169	0,00%	7,70	7,505	7,715	7,53
21/09/2022	3.610.931	-3,83%	7,92	7,52	7,75	7,53
20/09/2022	2.987.880	-1,63%	7,92	7,78	7,96	7,83
19/09/2022	2.978.738	0,51%	7,80	7,80	7,965	7,96
16/09/2022	3.838.615	-1,25%	7,98	7,8526	7,988	7,92
15/09/2022	9.087.770	1,01%	7,94	7,94	8,125	8,02
14/09/2022	5.213.620	-0,38%	7,98	7,90	8,037	7,94
13/09/2022	2.795.020	-3,39%	7,97	7,96	8,205	7,97
12/09/2022	2.589.944	3,00%	7,97	8,2125	8,35	8,25
09/09/2022	2.248.206	2,17%	7,97	7,95	8,028	8,01
08/09/2022	2.546.022	1,69%	7,62	7,595	7,84	7,84
07/09/2022	2.056.948	-1,53%	7,62	7,60	7,73	7,71
06/09/2022	2.662.674	1,43%	7,97	7,79	7,975	7,83
05/09/2022	3.538.803	1,45%	7,82	7,705	7,985	7,72
02/09/2022	3.538.803	1,45%	7,82	7,705	7,985	7,72
01/09/2022	1.868.813	-1,80%	7,64	7,51	7,641	7,65
31/08/2022	2.168.770	-0,13%	7,795	7,775	7,86	7,79
30/08/2022	1.809.909	1,30%	7,90	7,745	7,92	7,80
29/08/2022	1.782.204	0,00%	7,66	7,63	7,745	7,70
26/08/2022	2.405.008	-3,39%	7,85	7,70	7,995	7,70
25/08/2022	2.691.669	2,05%	7,85	7,835	7,97	7,97
24/08/2022	2.135.448	-0,51%	7,72	7,71	7,87	7,82
23/08/2022	2.239.552	0,90%	7,88	7,855	7,9414	7,86
22/08/2022	2.534.154	-1,89%	7,81	7,745	7,83	7,79
19/08/2022	3.018.453	-3,29%	8,05	7,912	8,06	7,94
18/08/2022	1.926.417	-0,97%	8,24	8,175	8,2505	8,21
17/08/2022	2.466.098	-1,90%	8,30	8,24	8,345	8,28
16/08/2022	2.179.479	-0,94%	8,37	8,36	8,45	8,44
15/08/2022	2.214.304	-0,58%	8,47	8,405	8,54	8,52
12/08/2022	2.543.985	1,66%	8,47	8,45	8,57	8,59
11/08/2022	3.457.498	1,53%	8,20	8,385	8,485	8,49
10/08/2022	3.314.229	3,80%	8,20	8,335	8,53	8,47
09/08/2022	1.640.723	0,62%	8,20	8,12	8,24	8,18
08/08/2022	1.568.832	0,25%	8,18	8,115	8,215	8,11
05/08/2022	3.181.366	1,00%	8,01	7,935	8,12	8,08
04/08/2022	1.899.835	-1,24%	8,01	7,945	8,06	7,97
03/08/2022	2.200.469	2,29%	8,01	7,98	8,12	8,04
02/08/2022	2.572.067	-2,75%	7,995	7,86	8,015	7,78
01/08/2022	3.753.355	2,70%	7,94	7,875	8,02	8,00
29/07/2022	3.389.341	4,14%	7,59	7,58	7,80	7,79
28/07/2022	3.051.872	-5,96%	7,45	7,315	7,52	7,42
27/07/2022	2.425.370	3,81%	7,72	7,685	7,89	7,90
26/07/2022	2.052.609	-3,18%	7,66	7,59	7,705	7,62
25/07/2022	1.896.150	3,28%	7,69	7,7691	7,90	7,87
22/07/2022	1.888.204	-1,36%	7,69	7,59	7,745	7,625
21/07/2022	2.120.285	1,05%	7,58	7,575	7,73	7,73
20/07/2022	3.005.110	-1,04%	7,61	7,57	7,6978	7,65
19/07/2022	3.766.609	4,04%	7,65	7,625	7,75	7,73
18/07/2022	3.066.450	2,48%	7,11	7,41	7,58	7,43
15/07/2022	3.417.360	4,45%	7,11	7,065	7,28	7,27
14/07/2022	5.264.673	-3,73%	7,035	6,88	7,04	6,96
13/07/2022	2.420.753	0,00%	7,10	7,1037	7,265	7,25
12/07/2022	1.926.240	-0,28%	7,10	7,09	7,37	7,25
11/07/2022	2.696.627	-2,02%	7,31	7,25	7,345	7,27
08/07/2022	2.012.206	0,88%	7,44	7,345	7,45	7,425
07/07/2022	2.203.198	3,22%	7,15	7,325	7,41	7,38
06/07/2022	3.565.669	-2,19%	7,15	7,06	7,185	7,15
05/07/2022	5.368.409	-3,82%	7,47	7,10	7,31	7,31
04/07/2022	2.063.909	0,00%	7,47	7,385	7,615	7,60
01/07/2022	2.063.909	0,00%	7,47	7,385	7,615	7,60
30/06/2022	1.993.363	-1,30%	7,48	7,405	7,63	7,62
29/06/2022	1.983.425	-1,66%	7,79	7,665	7,80	7,72
28/06/2022	1.812.454	-1,01%	7,98	7,84	8,065	7,84
27/06/2022	2.196.642	-0,25%	7,81	7,835	7,9655	7,92
24/06/2022	1.897.527	3,53%	7,81	7,84	7,965	7,9301
23/06/2022	2.268.466	-4,60%	7,81	7,54	7,82	7,67
22/06/2022	2.239.887	0,38%	7,99	7,96	8,14	8,01
21/06/2022	1.719.849	2,70%	8,04	7,95	8,06	7,98
20/06/2022	1.737.760	0,91%	7,905	7,675	7,855	7,77
17/06/2022	1.737.760	0,91%	7,905	7,675	7,855	7,77
16/06/2022	2.514.569	-3,25%	7,905	7,635	7,7762	7,73
15/06/2022	2.274.101	5,02%	7,905	7,825	8,06	7,95
14/06/2022	2.965.562	-1,43%	7,73	7,465	7,72	7,57
13/06/2022	3.069.697	-3,27%	7,73	7,62	7,78	7,70
10/06/2022	3.376.402	-3,80%	8,14	7,9225	8,15	7,965
09/06/2022	2.921.345	-4,24%	8,47	8,29	8,48	8,13
08/06/2022	3.272.815	-2,08%	8,55	8,42	8,61	8,49
07/06/2022	1.760.051	0,46%	8,55	8,512	8,67	8,69
06/06/2022	2.592.046	2,97%	8,74	8,63	8,78	8,67
03/06/2022	996.878	-0,82%	8,55	8,37	8,485	8,45
02/06/2022	1.299.253	-0,23%	8,55	8,415	8,58	8,52
01/06/2022	1.505.483	-1,96%	8,69	8,445	8,70	8,51
31/05/2022	1.285.494	-0,63%	8,70	8,645	8,725	8,685
30/05/2022	1.241.282	1,74%	8,48	8,69	8,79	8,77
27/05/2022	1.241.282	1,74%	8,48	8,69	8,79	8,77
26/05/2022	1.492.953	2,38%	8,48	8,49	8,675	8,62
25/05/2022	1.737.525	0,48%	7,90	8,30	8,4857	8,41
24/05/2022	2.705.446	3,33%	7,90	8,2509	8,39	8,37
23/05/2022	3.184.496	3,98%	7,90	7,94	8,26	8,10
20/05/2022	1.603.238	-0,64%	7,90	7,64	7,91	7,79