Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 128.18
-2.02 (-1.55%)
At close: Sep 18, 2026
BVMF:B1CS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 129.28 | 129.28 | 128.05 | 128.18 | 128.18 | -1.55% | 44 |
| Sep 15, 2026 | 133.64 | 133.64 | 129.98 | 130.20 | 130.20 | -4.62% | 13 |
| Sep 11, 2026 | 133.00 | 136.50 | 133.00 | 136.50 | 136.50 | 2.63% | 12 |
| Sep 10, 2026 | 133.42 | 133.42 | 133.00 | 133.00 | 133.00 | -1.86% | 2 |
| Sep 9, 2026 | 135.52 | 135.52 | 134.68 | 135.52 | 135.52 | -1.93% | 15 |
| Sep 4, 2026 | 137.90 | 138.18 | 137.90 | 138.18 | 138.18 | 0.66% | 201 |
| Sep 3, 2026 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | 2.83% | 5 |
| Sep 2, 2026 | 134.12 | 134.16 | 133.12 | 133.50 | 133.50 | -0.46% | 180 |
| Sep 1, 2026 | 136.22 | 136.92 | 134.12 | 134.12 | 134.12 | -3.04% | 167 |
| Aug 31, 2026 | 140.00 | 140.00 | 138.32 | 138.32 | 138.32 | -1.20% | 28 |
| Aug 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.21% | 20 |
| Aug 20, 2026 | 139.72 | 139.72 | 138.18 | 138.32 | 138.32 | -0.49% | 32 |
| Aug 19, 2026 | 139.44 | 139.44 | 139.00 | 139.00 | 139.00 | -2.66% | 3 |
| Aug 18, 2026 | 143.50 | 143.50 | 142.38 | 142.80 | 142.80 | -1.04% | 62 |
| Aug 17, 2026 | 146.90 | 146.90 | 144.30 | 144.30 | 144.30 | -1.64% | 249 |
| Aug 14, 2026 | 147.30 | 147.30 | 146.70 | 146.70 | 146.70 | 0.93% | 7 |
| Aug 13, 2026 | 145.65 | 145.65 | 145.35 | 145.35 | 145.35 | -0.36% | 12 |
| Aug 12, 2026 | 145.18 | 145.88 | 145.18 | 145.88 | 145.88 | 1.17% | 24 |
| Aug 11, 2026 | 143.50 | 144.20 | 142.94 | 144.20 | 144.20 | 0.49% | 13 |
| Aug 10, 2026 | 141.54 | 143.50 | 141.54 | 143.50 | 143.50 | 0.09% | 161 |
| Aug 7, 2026 | 142.81 | 143.38 | 142.81 | 143.37 | 143.37 | -0.42% | 12 |
| Aug 6, 2026 | 129.10 | 143.97 | 129.10 | 143.97 | 143.97 | 0.38% | 18 |
| Aug 5, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 143.42 | 2.88% | 3 |
| Aug 3, 2026 | 140.70 | 141.82 | 140.00 | 140.84 | 139.40 | 1.00% | 91 |
| Jul 31, 2026 | 139.44 | 139.44 | 138.88 | 139.44 | 138.02 | 0.24% | 11 |
| Jul 30, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 137.68 | 2.97% | 3 |
| Jul 29, 2026 | 135.09 | 135.09 | 135.09 | 135.09 | 133.71 | -3.49% | 26 |
| Jul 28, 2026 | 139.97 | 139.97 | 139.97 | 139.97 | 138.54 | -1.30% | 1 |
| Jul 24, 2026 | 141.82 | 141.82 | 141.82 | 141.82 | 140.37 | 1.20% | 4 |
| Jul 23, 2026 | 141.00 | 141.00 | 140.14 | 140.14 | 138.71 | -0.61% | 93 |
| Jul 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.56 | -0.38% | 50 |
| Jul 20, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | 140.09 | -0.10% | 2 |
| Jul 17, 2026 | 143.72 | 143.72 | 140.70 | 141.68 | 140.23 | -1.42% | 18 |
| Jul 16, 2026 | 143.92 | 143.92 | 143.72 | 143.72 | 142.25 | 2.86% | 6 |
| Jul 14, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | 138.29 | -0.40% | 40 |
| Jul 13, 2026 | 140.00 | 140.28 | 140.00 | 140.28 | 138.85 | -0.30% | 54 |
| Jul 10, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 139.26 | 0.50% | 1 |
| Jul 9, 2026 | 138.46 | 140.00 | 138.46 | 140.00 | 138.57 | 1.21% | 8 |
| Jul 8, 2026 | 139.96 | 139.96 | 138.32 | 138.32 | 136.91 | -2.73% | 19 |
| Jul 7, 2026 | 143.25 | 143.25 | 141.30 | 142.20 | 140.75 | -2.34% | 51 |
| Jul 6, 2026 | 146.30 | 146.30 | 145.04 | 145.60 | 144.11 | 1.36% | 9 |
| Jul 2, 2026 | 144.20 | 144.48 | 143.64 | 143.64 | 142.17 | 1.18% | 24 |
| Jul 1, 2026 | 141.12 | 142.24 | 140.70 | 141.96 | 140.51 | 2.22% | 287 |
| Jun 29, 2026 | 138.74 | 138.88 | 138.74 | 138.88 | 137.46 | 0.10% | 6 |
| Jun 26, 2026 | 138.32 | 138.74 | 138.32 | 138.74 | 137.32 | -1.69% | 23 |
| Jun 25, 2026 | 139.16 | 142.00 | 139.16 | 141.12 | 139.68 | 1.41% | 7 |
| Jun 24, 2026 | 139.55 | 139.55 | 139.16 | 139.16 | 137.74 | -0.90% | 4 |
| Jun 22, 2026 | 140.00 | 140.42 | 140.00 | 140.42 | 138.99 | 1.61% | 164 |
| Jun 18, 2026 | 137.20 | 138.19 | 137.20 | 138.19 | 136.78 | 1.82% | 143 |
| Jun 17, 2026 | 135.72 | 135.72 | 135.72 | 135.72 | 134.33 | 3.60% | 5 |