Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 119.16
+1.92 (1.64%)
At close: Nov 11, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 1.64% | 248 |
| Nov 11, 2025 | 117.60 | 117.61 | 117.24 | 117.24 | 117.24 | -1.31% | 12 |
| Nov 10, 2025 | 118.56 | 118.80 | 117.80 | 118.80 | 118.80 | 3.99% | 124 |
| Nov 7, 2025 | 114.80 | 114.80 | 114.24 | 114.24 | 114.24 | 0.34% | 45 |
| Nov 6, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - | 1 |
| Nov 5, 2025 | 114.10 | 114.10 | 113.63 | 113.85 | 113.85 | -0.22% | 4 |
| Nov 4, 2025 | 115.32 | 115.32 | 112.92 | 114.10 | 114.10 | -1.06% | 132 |
| Nov 3, 2025 | 114.49 | 115.44 | 114.13 | 115.32 | 115.32 | 0.51% | 197 |
| Oct 31, 2025 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 0.32% | 5 |
| Oct 30, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | - |
| Oct 29, 2025 | 115.56 | 115.56 | 114.36 | 114.36 | 114.36 | -0.94% | 698 |
| Oct 28, 2025 | 115.00 | 115.45 | 114.84 | 115.45 | 115.45 | 1.80% | 726 |
| Oct 27, 2025 | 114.00 | 114.00 | 113.41 | 113.41 | 113.41 | 2.28% | 78 |
| Oct 24, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 1.10% | 3 |
| Oct 23, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - | - |
| Oct 22, 2025 | 109.78 | 110.44 | 109.67 | 109.67 | 109.67 | 3.75% | 50 |
| Oct 21, 2025 | 106.19 | 106.19 | 105.16 | 105.71 | 105.71 | 0.48% | 266 |
| Oct 20, 2025 | 105.20 | 105.50 | 104.60 | 105.20 | 105.20 | 0.35% | 32 |
| Oct 17, 2025 | 106.48 | 106.48 | 104.61 | 104.83 | 104.83 | -4.41% | 77 |
| Oct 16, 2025 | 112.64 | 112.64 | 109.01 | 109.67 | 109.67 | -0.80% | 105 |
| Oct 15, 2025 | 110.88 | 110.88 | 110.55 | 110.55 | 110.55 | -0.67% | 10 |
| Oct 14, 2025 | 110.99 | 111.30 | 110.77 | 111.30 | 111.30 | 1.60% | 197 |
| Oct 13, 2025 | 109.34 | 109.55 | 109.20 | 109.55 | 109.55 | 1.00% | 19 |
| Oct 10, 2025 | 107.91 | 108.46 | 107.91 | 108.46 | 108.46 | 0.92% | 89 |
| Oct 9, 2025 | 109.14 | 109.14 | 107.25 | 107.47 | 107.47 | -2.88% | 60 |
| Oct 8, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 1.41% | 3 |
| Oct 7, 2025 | 109.23 | 109.35 | 109.12 | 109.12 | 109.12 | -0.60% | 47 |
| Oct 6, 2025 | 110.00 | 110.00 | 109.34 | 109.78 | 109.78 | -1.96% | 16 |
| Oct 3, 2025 | 111.76 | 111.98 | 111.54 | 111.98 | 111.98 | 2.00% | 24 |
| Oct 2, 2025 | 110.55 | 110.55 | 109.56 | 109.78 | 109.78 | 0.20% | 84 |
| Oct 1, 2025 | 109.12 | 110.44 | 109.12 | 109.56 | 109.56 | -0.30% | 164 |
| Sep 30, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - | 1 |
| Sep 29, 2025 | 108.01 | 109.89 | 108.01 | 109.89 | 109.89 | -0.30% | 16 |
| Sep 26, 2025 | 110.40 | 110.40 | 110.22 | 110.22 | 110.22 | 1.73% | 46 |
| Sep 25, 2025 | 109.46 | 109.46 | 108.18 | 108.35 | 108.35 | -2.76% | 9 |
| Sep 24, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - | - |
| Sep 23, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - | - |
| Sep 22, 2025 | 110.88 | 111.76 | 110.88 | 111.43 | 111.43 | 0.80% | 25 |
| Sep 19, 2025 | 111.21 | 111.21 | 110.55 | 110.55 | 110.55 | -0.40% | 15 |
| Sep 18, 2025 | 110.99 | 111.54 | 110.44 | 110.99 | 110.99 | 0.20% | 7 |
| Sep 17, 2025 | 110.77 | 110.77 | 110.11 | 110.77 | 110.77 | 0.24% | 11 |
| Sep 16, 2025 | 110.44 | 110.50 | 110.44 | 110.50 | 110.50 | -1.03% | 3 |
| Sep 15, 2025 | 112.31 | 112.31 | 111.65 | 111.65 | 111.65 | 0.36% | 246 |
| Sep 12, 2025 | 111.54 | 111.54 | 111.25 | 111.25 | 111.25 | -0.89% | 4 |
| Sep 11, 2025 | 111.87 | 112.25 | 111.32 | 112.25 | 112.25 | 1.24% | 53 |
| Sep 10, 2025 | 110.44 | 110.88 | 110.44 | 110.88 | 110.88 | 0.59% | 14 |
| Sep 9, 2025 | 107.00 | 110.23 | 107.00 | 110.23 | 110.23 | 3.02% | 456 |
| Sep 8, 2025 | 107.68 | 107.91 | 107.00 | 107.00 | 107.00 | -1.35% | 12 |
| Sep 5, 2025 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - | 10 |
| Sep 4, 2025 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 1.13% | 583 |