Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 141.54
-0.14 (-0.10%)
At close: Jul 20, 2026
BVMF:B1CS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | - | -0.10% | 2 |
| Jul 17, 2026 | 143.72 | 143.72 | 140.70 | 141.68 | 141.68 | -1.42% | 18 |
| Jul 16, 2026 | 143.92 | 143.92 | 143.72 | 143.72 | 143.72 | 2.86% | 6 |
| Jul 14, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | -0.40% | 40 |
| Jul 13, 2026 | 140.00 | 140.28 | 140.00 | 140.28 | 140.28 | -0.30% | 54 |
| Jul 10, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.50% | 1 |
| Jul 9, 2026 | 138.46 | 140.00 | 138.46 | 140.00 | 140.00 | 1.21% | 8 |
| Jul 8, 2026 | 139.96 | 139.96 | 138.32 | 138.32 | 138.32 | -2.73% | 19 |
| Jul 7, 2026 | 143.25 | 143.25 | 141.30 | 142.20 | 142.20 | -2.34% | 51 |
| Jul 6, 2026 | 146.30 | 146.30 | 145.04 | 145.60 | 145.60 | 1.36% | 9 |
| Jul 2, 2026 | 144.20 | 144.48 | 143.64 | 143.64 | 143.64 | 1.18% | 24 |
| Jul 1, 2026 | 141.12 | 142.24 | 140.70 | 141.96 | 141.96 | 2.22% | 287 |
| Jun 29, 2026 | 138.74 | 138.88 | 138.74 | 138.88 | 138.88 | 0.10% | 6 |
| Jun 26, 2026 | 138.32 | 138.74 | 138.32 | 138.74 | 138.74 | -1.69% | 23 |
| Jun 25, 2026 | 139.16 | 142.00 | 139.16 | 141.12 | 141.12 | 1.41% | 7 |
| Jun 24, 2026 | 139.55 | 139.55 | 139.16 | 139.16 | 139.16 | -0.90% | 4 |
| Jun 22, 2026 | 140.00 | 140.42 | 140.00 | 140.42 | 140.42 | 1.61% | 164 |
| Jun 18, 2026 | 137.20 | 138.19 | 137.20 | 138.19 | 138.19 | 1.82% | 143 |
| Jun 17, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 3.60% | 5 |
| Jun 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.47% | 1 |
| Jun 15, 2026 | 131.00 | 131.00 | 130.08 | 130.39 | 130.39 | 5.79% | 138 |
| Jun 11, 2026 | 124.28 | 124.28 | 123.12 | 123.25 | 123.25 | -0.83% | 27 |
| Jun 9, 2026 | 126.00 | 126.00 | 124.28 | 124.28 | 124.28 | -0.93% | 67 |
| Jun 8, 2026 | 126.84 | 126.84 | 125.45 | 125.45 | 125.45 | -0.10% | 42 |
| Jun 5, 2026 | 125.97 | 125.97 | 125.58 | 125.58 | 125.58 | 0.10% | 9 |
| Jun 3, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -0.25% | 1 |
| Jun 2, 2026 | 125.88 | 125.88 | 125.76 | 125.76 | 125.76 | 2.85% | 11 |
| Jun 1, 2026 | 122.28 | 123.11 | 121.20 | 122.28 | 122.28 | -0.49% | 457 |
| May 28, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | -1.25% | 180 |
| May 27, 2026 | 123.50 | 124.44 | 123.50 | 124.44 | 124.44 | 1.37% | 7 |
| May 26, 2026 | 122.64 | 122.76 | 122.64 | 122.76 | 122.76 | 1.35% | 1,013 |
| May 22, 2026 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | 1.87% | 1,000 |
| May 21, 2026 | 118.92 | 118.92 | 118.88 | 118.90 | 118.90 | 1.49% | 7 |
| May 20, 2026 | 116.38 | 117.15 | 116.38 | 117.15 | 117.15 | 1.82% | 254 |
| May 19, 2026 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 0.67% | 250 |
| May 18, 2026 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | 0.25% | 242 |
| May 15, 2026 | 113.52 | 114.00 | 113.52 | 114.00 | 114.00 | 3.43% | 8 |
| May 12, 2026 | 109.89 | 110.22 | 109.89 | 110.22 | 110.22 | -3.92% | 12 |
| May 11, 2026 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | -2.17% | 4 |
| May 6, 2026 | 118.14 | 118.14 | 117.26 | 117.26 | 117.26 | 4.82% | 21 |
| May 5, 2026 | 111.65 | 111.87 | 111.65 | 111.87 | 111.87 | -1.66% | 5 |
| May 4, 2026 | 113.64 | 113.76 | 113.64 | 113.76 | 113.76 | -1.41% | 8 |
| Apr 29, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 0.48% | 15 |
| Apr 28, 2026 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | -0.31% | 9 |
| Apr 27, 2026 | 114.84 | 115.20 | 114.84 | 115.20 | 115.20 | -0.73% | 133 |
| Apr 22, 2026 | 117.60 | 117.60 | 116.05 | 116.05 | 116.05 | -3.29% | 23 |
| Apr 20, 2026 | 120.00 | 120.36 | 120.00 | 120.00 | 120.00 | -2.44% | 74 |
| Apr 17, 2026 | 122.04 | 123.12 | 122.04 | 123.00 | 123.00 | 5.02% | 7 |
| Apr 16, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | -2.30% | 1 |
| Apr 15, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0.60% | 1 |