Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 114.84
-0.36 (-0.31%)
Last updated: Apr 28, 2026, 3:51 PM GMT-3
BVMF:B1CS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 119.04 | 119.16 | 119.04 | 119.16 | 119.16 | 0.71% | 18 |
| Apr 13, 2026 | 119.64 | 119.64 | 117.84 | 118.32 | 118.32 | -1.10% | 24 |
| Apr 10, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - | 2 |
| Apr 9, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 0.33% | 2 |
| Apr 8, 2026 | 109.85 | 120.12 | 109.85 | 119.25 | 119.25 | 6.38% | 31 |
| Apr 7, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.01% | 27 |
| Apr 6, 2026 | 112.31 | 112.31 | 112.09 | 112.09 | 112.09 | 2.10% | 11 |
| Apr 2, 2026 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | -2.63% | 2 |
| Apr 1, 2026 | 112.20 | 114.07 | 111.87 | 112.75 | 112.75 | 3.77% | 477 |
| Mar 31, 2026 | 107.04 | 108.65 | 107.04 | 108.65 | 108.65 | 1.51% | 45 |
| Mar 30, 2026 | 106.75 | 107.03 | 106.75 | 107.03 | 107.03 | 0.26% | 20 |
| Mar 27, 2026 | 112.53 | 112.53 | 106.75 | 106.75 | 106.75 | -5.14% | 11 |
| Mar 25, 2026 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 3.75% | 10 |
| Mar 24, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - | 3 |
| Mar 23, 2026 | 109.45 | 109.56 | 108.46 | 108.46 | 108.46 | 2.71% | 15 |
| Mar 20, 2026 | 105.71 | 105.72 | 105.60 | 105.60 | 105.60 | -1.44% | 89 |
| Mar 19, 2026 | 106.48 | 107.14 | 106.48 | 107.14 | 107.14 | -3.08% | 111 |
| Mar 18, 2026 | 111.43 | 111.43 | 110.55 | 110.55 | 110.55 | -0.20% | 25 |
| Mar 17, 2026 | 111.10 | 111.10 | 110.66 | 110.77 | 110.77 | 1.10% | 46 |
| Mar 16, 2026 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 0.81% | 2 |
| Mar 13, 2026 | 108.60 | 108.68 | 108.60 | 108.68 | 108.68 | -0.24% | 11 |
| Mar 12, 2026 | 110.40 | 110.52 | 108.94 | 108.94 | 108.94 | -4.14% | 8 |
| Mar 11, 2026 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | -2.08% | 4 |
| Mar 10, 2026 | 110.99 | 116.05 | 110.99 | 116.05 | 116.05 | 4.56% | 24 |
| Mar 9, 2026 | 110.12 | 111.76 | 110.12 | 110.99 | 110.99 | -3.65% | 307 |
| Mar 6, 2026 | 121.93 | 121.93 | 114.72 | 115.20 | 115.20 | -4.57% | 288 |
| Mar 4, 2026 | 120.48 | 120.72 | 120.48 | 120.72 | 120.72 | 0.80% | 15 |
| Mar 3, 2026 | 118.68 | 119.76 | 118.68 | 119.76 | 119.76 | -2.24% | 4 |
| Mar 2, 2026 | 119.40 | 123.36 | 119.16 | 122.51 | 122.51 | -1.73% | 150 |
| Feb 27, 2026 | 126.09 | 126.09 | 124.67 | 124.67 | 124.67 | -4.07% | 26 |
| Feb 26, 2026 | 131.92 | 131.92 | 129.96 | 129.96 | 129.96 | -0.63% | 21 |
| Feb 25, 2026 | 130.65 | 130.78 | 130.65 | 130.78 | 130.78 | 0.20% | 4 |
| Feb 24, 2026 | 135.77 | 135.77 | 128.06 | 130.52 | 130.52 | -2.90% | 66 |
| Feb 23, 2026 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 0.78% | 1 |
| Feb 20, 2026 | 132.60 | 134.19 | 132.60 | 133.38 | 133.38 | -1.93% | 31 |
| Feb 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.33% | 1 |
| Feb 18, 2026 | 131.00 | 144.00 | 131.00 | 135.55 | 134.05 | 3.47% | 19 |
| Feb 13, 2026 | 130.00 | 131.00 | 126.23 | 131.00 | 129.55 | -0.88% | 29 |
| Feb 12, 2026 | 135.52 | 135.52 | 132.16 | 132.16 | 130.70 | -2.94% | 348 |
| Feb 11, 2026 | 139.16 | 139.16 | 136.17 | 136.17 | 134.66 | 0.40% | 2 |
| Feb 10, 2026 | 135.63 | 135.63 | 135.63 | 135.63 | 134.13 | 0.29% | 5 |
| Feb 9, 2026 | 135.21 | 135.60 | 133.00 | 135.24 | 133.74 | -1.98% | 88 |
| Feb 6, 2026 | 137.54 | 137.97 | 135.85 | 137.97 | 136.44 | 1.91% | 313 |