Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 140.42
-0.42 (-0.30%)
At close: Dec 23, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 114.97 | 115.40 | 114.97 | 115.15 | 115.15 | -2.18% | 15 |
| Nov 13, 2025 | 119.76 | 119.76 | 117.72 | 117.72 | 117.72 | -1.21% | 103 |
| 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 | 113.63 | 113.85 | 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 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 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 |