Barclays PLC Spons ADR (BCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	8.620.576	-0,63%	7,93	7,881	7,95	7,8997
27/12/2023	7.197.094	-0,25%	7,93	7,915	8,00	7,95
26/12/2023	7.523.375	1,27%	7,87	7,8516	8,00	7,97
22/12/2023	4.498.827	1,42%	7,62	7,82	7,93	7,87
21/12/2023	4.933.147	1,17%	7,62	7,715	7,79	7,76
20/12/2023	7.478.188	0,66%	7,62	7,65	7,81	7,67
19/12/2023	5.824.347	1,87%	7,62	7,61	7,66	7,62
18/12/2023	3.806.593	0,00%	7,54	7,46	7,545	7,48
15/12/2023	4.846.587	-3,86%	7,675	7,48	7,6099	7,48
14/12/2023	17.411.902	4,43%	7,675	7,655	7,93	7,78
13/12/2023	11.474.637	2,76%	7,20	7,15	7,46	7,45
12/12/2023	10.066.245	-0,55%	7,28	7,19	7,27	7,25
11/12/2023	11.836.624	-0,68%	7,28	7,235	7,31	7,29
08/12/2023	9.731.446	2,51%	7,09	7,21	7,35	7,34
07/12/2023	10.283.171	1,27%	7,09	7,06	7,17	7,16
06/12/2023	10.908.209	0,43%	7,105	7,06	7,20	7,07
05/12/2023	10.950.820	-0,57%	7,115	7,02	7,13	7,04
04/12/2023	17.186.385	-4,32%	7,28	7,06	7,3599	7,08
01/12/2023	8.956.441	2,49%	7,21	7,205	7,42	7,40
30/11/2023	11.172.859	0,00%	7,21	7,1601	7,26	7,22
29/11/2023	9.553.183	0,84%	7,14	7,15	7,28	7,22
28/11/2023	5.171.642	0,28%	7,14	7,113	7,18	7,16
27/11/2023	10.677.704	-1,11%	7,20	7,10	7,195	7,14
24/11/2023	3.073.214	2,12%	7,16	7,14	7,24	7,22
23/11/2023	8.663.774	0,42%	7,12	7,03	7,08	7,16
22/11/2023	8.662.120	-0,84%	7,12	7,03	7,08	7,07
21/11/2023	4.781.913	-0,70%	7,12	7,095	7,18	7,13
20/11/2023	6.443.100	-0,28%	7,13	7,125	7,18	7,18
17/11/2023	6.430.545	3,75%	6,935	7,08	7,22	7,20
16/11/2023	7.528.399	-0,72%	6,935	6,91	6,96	6,94
15/11/2023	7.749.563	1,16%	7,03	6,98	7,05	6,99
14/11/2023	5.907.733	2,53%	6,84	6,84	6,96	6,88
13/11/2023	5.514.207	0,00%	6,695	6,68	6,75	6,71
10/11/2023	7.860.858	0,75%	6,63	6,58	6,73	6,71
09/11/2023	8.143.543	-0,30%	6,74	6,64	6,78	6,66
08/11/2023	5.338.222	-0,15%	6,72	6,67	6,75	6,68
07/11/2023	3.818.662	-0,89%	6,72	6,67	6,735	6,69
06/11/2023	8.546.755	-0,44%	6,86	6,73	6,87	6,75
03/11/2023	9.241.540	2,73%	6,71	6,71	6,82	6,78
02/11/2023	7.863.159	4,27%	6,34	6,48	6,59	6,60
01/11/2023	7.859.253	-1,56%	6,42	6,2797	6,39	6,33
31/10/2023	8.767.088	0,16%	6,42	6,385	6,455	6,43
30/10/2023	9.788.971	2,89%	6,38	6,31	6,42	6,42
27/10/2023	6.637.327	-2,65%	6,35	6,24	6,36	6,25
26/10/2023	7.946.389	-1,38%	6,455	6,3605	6,465	6,42
25/10/2023	6.572.823	-0,38%	6,455	6,4001	6,54	6,505
24/10/2023	8.962.534	-7,27%	6,505	6,315	6,58	6,51
23/10/2023	8.509.192	-0,71%	7,04	7,01	7,14	7,02
20/10/2023	8.429.174	-1,53%	7,175	7,04	7,20	7,07
19/10/2023	8.801.254	-2,31%	7,48	7,16	7,34	7,18
18/10/2023	7.751.707	-3,16%	7,52	7,34	7,48	7,35
17/10/2023	5.648.472	0,66%	7,52	7,515	7,65	7,59
16/10/2023	5.801.481	1,75%	7,495	7,43	7,55	7,54
13/10/2023	5.330.118	-0,27%	7,50	7,40	7,5507	7,41
12/10/2023	6.999.633	-4,99%	7,58	7,39	7,58	7,43
11/10/2023	4.889.615	0,77%	7,83	7,75	7,87	7,82
10/10/2023	4.553.804	3,19%	7,76	7,735	7,795	7,76
09/10/2023	4.278.384	-1,83%	7,475	7,4513	7,55	7,52
06/10/2023	6.005.872	1,73%	7,56	7,49	7,70	7,66
05/10/2023	5.091.335	-0,53%	7,46	7,45	7,54	7,53
04/10/2023	4.590.230	0,93%	7,57	7,475	7,5699	7,57
03/10/2023	3.668.510	-1,19%	7,57	7,47	7,58	7,50
02/10/2023	5.344.126	-2,57%	7,77	7,57	7,7999	7,59
29/09/2023	3.366.692	-0,51%	7,86	7,77	7,89	7,79
28/09/2023	3.020.732	1,03%	7,79	7,66	7,88	7,83
27/09/2023	5.570.547	-0,51%	7,79	7,66	7,80	7,75
26/09/2023	5.848.700	2,23%	7,785	7,76	7,93	7,79
25/09/2023	4.319.830	-0,52%	7,57	7,525	7,63	7,62
22/09/2023	6.006.228	-0,65%	7,685	7,6425	7,77	7,66
21/09/2023	4.919.978	-1,41%	7,685	7,675	7,7853	7,71
20/09/2023	3.957.841	-1,51%	7,96	7,8001	8,03	7,82
19/09/2023	5.830.347	1,02%	7,955	7,90	7,97	7,94
18/09/2023	5.210.394	-1,75%	7,955	7,85	7,97	7,86
15/09/2023	5.544.419	0,38%	7,975	7,955	8,045	8,00
14/09/2023	5.565.173	1,53%	7,95	7,91	7,99	7,97
13/09/2023	4.933.628	1,42%	7,53	7,82	7,90	7,85
12/09/2023	6.635.830	2,65%	7,53	7,59	7,78	7,74
11/09/2023	3.799.402	1,62%	7,53	7,5193	7,58	7,54
08/09/2023	3.279.959	0,82%	7,44	7,34	7,45	7,42
07/09/2023	6.476.724	-1,47%	7,44	7,35	7,48	7,36
06/09/2023	3.801.565	-0,53%	7,50	7,43	7,5499	7,47
05/09/2023	4.442.577	-0,53%	7,64	7,50	7,665	7,51
04/09/2023	5.920.962	0,53%	7,595	7,54	7,645	7,55
01/09/2023	5.920.962	0,53%	7,595	7,54	7,645	7,55
31/08/2023	4.141.972	-1,31%	7,52	7,47	7,60	7,51
30/08/2023	3.456.133	-0,65%	7,52	7,60	7,69	7,61
29/08/2023	3.348.877	2,54%	7,43	7,5099	7,66	7,66
28/08/2023	4.059.342	1,77%	7,43	7,40	7,52	7,47
25/08/2023	7.339.480	0,14%	7,38	7,25	7,40	7,34
24/08/2023	5.366.403	-0,14%	7,27	7,33	7,415	7,33
23/08/2023	3.878.838	0,96%	7,27	7,26	7,37	7,34
22/08/2023	4.885.533	-1,62%	7,38	7,26	7,40	7,27
21/08/2023	4.454.494	0,41%	7,40	7,34	7,42	7,39
18/08/2023	5.597.590	-0,68%	7,33	7,3201	7,40	7,36
17/08/2023	5.191.254	0,27%	7,44	7,38	7,48	7,41
16/08/2023	5.926.310	0,96%	7,425	7,38	7,45	7,39
15/08/2023	9.126.486	-2,14%	7,425	7,30	7,425	7,32
14/08/2023	5.077.208	-0,40%	7,425	7,37	7,49	7,48
11/08/2023	6.199.402	0,13%	7,48	7,44	7,545	7,51
10/08/2023	6.009.263	0,80%	7,57	7,48	7,64	7,50