Barclays PLC (BARC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,78%	214,75	214,75	216,60	216,125
17/05/2024	3.966.618	0,78%	214,75	214,75	216,60	216,125
16/05/2024	5.051.765	0,45%	213,325	213,30	215,55	214,45
15/05/2024	6.068.423	-1,75%	217,75	212,25	218,20	213,50
14/05/2024	4.314.699	1,38%	214,30	213,85	218,00	217,30
13/05/2024	6.700.292	0,19%	213,975	213,55	216,15	214,35
10/05/2024	3.556.710	0,40%	213,20	212,625	215,15	213,95
09/05/2024	5.976.330	0,57%	214,25	211,95	214,65	213,10
08/05/2024	9.234.531	0,93%	211,00	209,65	213,15	211,90
07/05/2024	11.688.838	3,86%	204,45	204,225	210,60	209,95
06/05/2024	0	0,25%	202,15	199,60	203,40	202,15
03/05/2024	8.564.431	0,25%	202,15	199,60	203,40	202,15
02/05/2024	10.086.456	-0,86%	204,85	200,85	205,35	201,65
01/05/2024	3.279.799	0,11%	201,40	201,40	205,25	203,40
30/04/2024	7.381.087	-0,40%	202,975	202,95	205,45	203,175
29/04/2024	8.934.955	-0,39%	204,00	202,75	207,50	204,00
26/04/2024	16.084.602	0,81%	202,35	199,20	204,95	204,80
25/04/2024	23.945.098	6,54%	194,84	194,18	206,70	203,15
24/04/2024	12.288.216	-0,84%	192,50	190,24	193,42	190,68
23/04/2024	11.525.672	1,50%	191,04	190,50	193,58	192,30
22/04/2024	7.406.635	2,22%	188,36	186,86	190,02	189,46
19/04/2024	9.244.129	0,86%	182,47	181,56	185,88	185,34
18/04/2024	11.709.065	1,99%	181,25	181,25	183,90	183,76
17/04/2024	14.019.239	1,48%	177,82	177,46	181,04	180,18
16/04/2024	16.023.179	-2,76%	177,64	177,36	180,42	177,56
15/04/2024	10.281.139	-0,12%	183,56	182,24	184,98	182,60
12/04/2024	11.389.117	-0,34%	185,22	182,46	186,30	182,82
11/04/2024	13.392.210	-3,09%	187,72	182,56	188,88	183,44
10/04/2024	13.729.084	-0,20%	190,13	187,42	190,84	189,28
09/04/2024	9.419.030	-1,53%	192,60	189,44	193,38	189,66
08/04/2024	6.809.366	1,66%	189,24	188,40	193,34	192,60
05/04/2024	10.833.821	-1,96%	190,28	188,58	191,46	189,46
04/04/2024	16.033.621	2,48%	188,64	188,62	194,12	193,24
03/04/2024	17.880.566	2,27%	184,10	183,62	189,23	188,56
02/04/2024	13.557.901	0,48%	182,22	182,22	185,50	184,38
01/04/2024	0	1,00%	183,30	182,84	185,68	183,50
28/03/2024	8.957.428	1,00%	183,30	182,84	185,68	183,50
27/03/2024	7.664.469	0,29%	180,10	180,08	183,26	181,68
26/03/2024	6.987.860	-0,06%	181,22	180,00	181,82	181,16
25/03/2024	7.694.590	0,12%	180,80	179,94	182,54	181,26
22/03/2024	10.465.086	-0,54%	181,80	179,82	182,87	181,04
21/03/2024	18.180.186	3,66%	178,88	178,84	183,60	182,02
20/03/2024	6.598.583	0,21%	174,17	173,88	175,96	175,60
19/03/2024	12.247.202	-0,70%	176,01	174,10	176,80	175,24
18/03/2024	9.355.505	-0,78%	176,66	175,66	177,48	176,48
15/03/2024	8.825.511	2,20%	174,20	173,58	178,64	177,86
14/03/2024	14.732.969	-1,75%	176,46	173,82	177,78	174,04
13/03/2024	13.512.761	-0,41%	177,58	175,03	179,26	177,14
12/03/2024	13.432.455	2,29%	174,66	174,12	178,44	177,86
11/03/2024	16.062.614	1,20%	169,44	169,28	174,38	173,88
08/03/2024	25.238.133	-0,77%	172,80	168,48	173,86	171,82
07/03/2024	14.373.071	1,23%	171,34	170,30	173,41	173,16
06/03/2024	11.676.817	1,03%	169,26	169,20	173,00	171,06
05/03/2024	11.154.367	-0,35%	168,52	167,64	170,30	169,32
04/03/2024	11.103.811	0,35%	168,70	167,30	170,46	169,92
01/03/2024	16.679.812	2,62%	165,01	164,98	172,06	169,32
29/02/2024	17.888.749	-2,52%	163,20	162,22	166,70	165,00
28/02/2024	17.464.491	1,43%	166,14	166,14	169,90	169,26
27/02/2024	9.280.662	0,37%	164,92	164,70	167,40	166,88
26/02/2024	10.749.039	1,66%	162,96	162,84	166,70	166,26
23/02/2024	13.526.406	-0,23%	162,86	162,38	164,88	163,54
22/02/2024	18.142.096	0,94%	163,26	159,10	164,30	163,92
21/02/2024	22.345.215	0,29%	162,58	161,78	166,71	162,40
20/02/2024	46.339.539	8,17%	157,74	154,90	162,98	161,93
19/02/2024	10.368.170	1,77%	146,52	146,52	150,54	149,70
16/02/2024	13.797.326	2,37%	144,60	143,12	147,48	147,10
15/02/2024	7.600.659	1,25%	143,40	141,68	144,48	143,70
14/02/2024	5.146.347	1,11%	140,66	140,66	143,20	141,92
13/02/2024	6.760.999	-1,52%	142,80	139,54	143,31	140,36
12/02/2024	7.973.010	0,25%	142,88	141,16	143,62	142,52
09/02/2024	11.419.171	-0,63%	143,38	141,10	144,34	142,16
08/02/2024	8.648.910	-0,42%	145,39	143,03	145,84	143,06
07/02/2024	8.001.528	-2,10%	146,60	143,04	146,90	143,66
06/02/2024	9.703.166	0,85%	146,52	146,15	147,76	146,74
05/02/2024	10.522.499	-3,39%	150,79	145,34	150,90	145,50
02/02/2024	12.374.951	3,58%	148,88	148,42	151,60	150,60
01/02/2024	9.864.589	-2,47%	146,48	145,14	149,32	145,40
31/01/2024	10.830.756	-0,86%	150,80	149,04	151,20	149,08
30/01/2024	6.716.950	1,72%	149,14	147,96	150,62	150,38
29/01/2024	4.291.757	-1,04%	149,70	147,36	150,58	147,84
26/01/2024	9.515.106	2,72%	146,92	146,52	150,38	149,40
25/01/2024	7.239.920	-1,44%	147,00	145,04	147,58	145,44
24/01/2024	7.370.073	0,45%	148,62	146,44	149,68	147,56
23/01/2024	8.722.250	1,30%	145,92	145,76	147,88	146,90
22/01/2024	11.511.595	2,71%	143,80	143,14	145,66	145,02
19/01/2024	7.889.044	0,28%	142,15	140,36	142,69	141,20
18/01/2024	8.390.077	0,01%	140,70	139,42	141,94	140,80
17/01/2024	10.790.697	-0,37%	140,02	138,48	141,66	140,78
16/01/2024	10.242.729	-2,63%	144,18	141,26	144,84	141,30
15/01/2024	5.260.657	-0,66%	146,18	144,30	147,02	145,12
12/01/2024	15.258.104	0,50%	146,34	146,06	148,62	146,08
11/01/2024	20.706.273	-4,93%	152,36	144,82	152,56	145,36
10/01/2024	6.238.390	-1,06%	153,18	152,32	154,54	152,90
09/01/2024	5.942.762	-0,12%	153,92	153,42	154,94	154,54
08/01/2024	5.305.480	-0,45%	154,40	153,96	155,70	154,72
05/01/2024	9.238.779	-0,19%	153,40	152,70	156,34	155,42
04/01/2024	8.785.884	1,80%	153,50	152,58	155,76	155,72
03/01/2024	11.768.031	-1,48%	155,78	152,16	156,34	152,96
02/01/2024	12.298.395	1,29%	153,36	153,36	155,48	155,26
29/12/2023	2.111.230	-0,17%	153,23	152,96	153,78	153,28