Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 137.97
+2.59 (1.91%)
At close: Feb 6, 2026
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 137.54 | 137.97 | 135.85 | 137.97 | 137.97 | 1.91% | 313 |
| Feb 5, 2026 | 136.00 | 136.00 | 135.24 | 135.38 | 135.38 | -3.20% | 92 |
| Feb 4, 2026 | 139.86 | 140.13 | 139.14 | 139.86 | 139.86 | -2.57% | 120 |
| Feb 3, 2026 | 144.34 | 144.76 | 143.08 | 143.55 | 143.55 | -1.12% | 80 |
| Feb 2, 2026 | 141.40 | 145.88 | 141.40 | 145.18 | 145.18 | 3.87% | 313 |
| Jan 30, 2026 | 140.30 | 140.65 | 139.77 | 139.77 | 139.77 | 0.45% | 30 |
| Jan 29, 2026 | 140.00 | 140.00 | 138.74 | 139.14 | 139.14 | 0.45% | 220 |
| Jan 28, 2026 | 138.33 | 138.51 | 137.61 | 138.51 | 138.51 | -1.56% | 8 |
| Jan 27, 2026 | 141.26 | 141.26 | 140.70 | 140.70 | 140.70 | 0.86% | 7 |
| Jan 26, 2026 | 139.10 | 139.50 | 139.10 | 139.50 | 139.50 | 0.32% | 54 |
| Jan 23, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 0.85% | 1 |
| Jan 22, 2026 | 139.50 | 139.86 | 137.88 | 137.88 | 137.88 | 0.33% | 234 |
| Jan 21, 2026 | 136.00 | 137.61 | 135.80 | 137.43 | 137.43 | -0.13% | 10 |
| Jan 20, 2026 | 139.72 | 139.72 | 137.61 | 137.61 | 137.61 | -2.47% | 39 |
| Jan 19, 2026 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | -0.50% | 10 |
| Jan 16, 2026 | 139.16 | 141.80 | 139.16 | 141.80 | 141.80 | 1.65% | 90 |
| Jan 15, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.24% | 22 |
| Jan 14, 2026 | 139.41 | 139.41 | 139.05 | 139.16 | 139.16 | -0.10% | 37 |
| Jan 13, 2026 | 138.32 | 139.30 | 138.32 | 139.30 | 139.30 | 1.56% | 23 |
| Jan 12, 2026 | 137.20 | 137.61 | 136.08 | 137.16 | 137.16 | -1.22% | 70 |
| Jan 9, 2026 | 140.70 | 140.70 | 138.85 | 138.85 | 138.85 | -0.52% | 25 |
| Jan 8, 2026 | 139.02 | 139.58 | 139.02 | 139.58 | 139.58 | -0.30% | 28 |
| Jan 7, 2026 | 140.00 | 140.00 | 139.96 | 140.00 | 140.00 | -1.57% | 56 |
| Jan 6, 2026 | 142.88 | 142.88 | 140.84 | 142.24 | 142.24 | 0.20% | 8 |
| Jan 5, 2026 | 140.98 | 142.95 | 140.56 | 141.96 | 141.96 | 0.70% | 434 |
| Dec 30, 2025 | 141.82 | 142.10 | 140.98 | 140.98 | 140.98 | -1.27% | 66 |
| Dec 29, 2025 | 142.09 | 142.80 | 142.00 | 142.80 | 142.80 | 0.56% | 145 |
| Dec 26, 2025 | 141.75 | 142.00 | 141.75 | 142.00 | 142.00 | 1.13% | 2 |
| Dec 23, 2025 | 140.70 | 140.70 | 140.42 | 140.42 | 140.42 | -0.30% | 52 |
| Dec 22, 2025 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 1.62% | 2 |
| Dec 19, 2025 | 138.74 | 138.88 | 138.32 | 138.60 | 138.60 | 1.44% | 1,679 |
| Dec 18, 2025 | 136.50 | 136.63 | 136.50 | 136.63 | 136.63 | 3.35% | 6 |
| Dec 16, 2025 | 132.08 | 132.20 | 131.69 | 132.20 | 132.20 | 0.09% | 19 |
| Dec 15, 2025 | 131.43 | 132.08 | 131.43 | 132.08 | 132.08 | 1.30% | 18 |
| Dec 11, 2025 | 130.78 | 130.78 | 130.13 | 130.39 | 130.39 | 1.72% | 202 |
| Dec 10, 2025 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | 2.07% | 8 |
| Dec 9, 2025 | 127.66 | 128.18 | 125.32 | 125.58 | 125.58 | -0.51% | 40 |
| Dec 8, 2025 | 127.63 | 127.63 | 126.23 | 126.23 | 126.23 | -0.10% | 6 |
| Dec 5, 2025 | 125.88 | 126.36 | 125.88 | 126.36 | 126.36 | 3.64% | 23 |
| Dec 3, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | -1.36% | 50 |
| Dec 2, 2025 | 123.36 | 123.60 | 123.12 | 123.60 | 123.60 | 1.18% | 75 |
| Dec 1, 2025 | 126.19 | 126.19 | 121.20 | 122.16 | 122.16 | -3.19% | 1,956 |
| Nov 28, 2025 | 121.56 | 126.19 | 121.44 | 126.19 | 126.19 | 6.34% | 319 |
| Nov 27, 2025 | 120.95 | 121.01 | 118.67 | 118.67 | 118.67 | 1.87% | 12 |
| Nov 26, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - | 43 |
| Nov 25, 2025 | 116.71 | 117.15 | 116.49 | 116.49 | 116.49 | 2.18% | 13 |
| Nov 24, 2025 | 113.52 | 114.07 | 113.52 | 114.00 | 114.00 | 1.70% | 7 |
| Nov 21, 2025 | 110.13 | 112.09 | 110.13 | 112.09 | 112.09 | -0.26% | 18 |
| Nov 19, 2025 | 111.65 | 112.38 | 111.65 | 112.38 | 112.38 | -0.91% | 3 |
| Nov 18, 2025 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | -1.51% | 2 |