Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	5.356.102	-1,24%	6,46	6,31	6,48	6,35
07/10/2022	3.990.197	-0,77%	6,49	6,40	6,51	6,47
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