Barclays PLC (BVMF:B1CS34)
Brazil · Delayed Price · Currency is BRL 122.88
+3.84 (3.23%)
At close: Oct 28, 2026
BVMF:B1CS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 121.44 | 123.00 | 121.44 | 122.88 | 122.88 | 3.23% | 18 |
| Oct 27, 2026 | 119.16 | 119.16 | 119.04 | 119.04 | 119.04 | -0.78% | 6 |
| Oct 26, 2026 | 114.39 | 122.00 | 114.39 | 119.97 | 119.97 | 9.39% | 394 |
| Oct 23, 2026 | 109.97 | 109.97 | 108.57 | 109.67 | 109.67 | -0.80% | 68 |
| Oct 22, 2026 | 111.21 | 111.21 | 110.55 | 110.55 | 110.55 | -2.62% | 34 |
| Oct 21, 2026 | 112.57 | 113.52 | 112.57 | 113.52 | 113.52 | 0.84% | 53 |
| Oct 20, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - | 3 |
| Oct 19, 2026 | 114.38 | 114.38 | 112.57 | 112.57 | 112.57 | -2.18% | 9 |
| Oct 16, 2026 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | -0.55% | 4 |
| Oct 15, 2026 | 115.39 | 116.27 | 115.39 | 115.72 | 115.72 | 0.87% | 21 |
| Oct 14, 2026 | 116.16 | 116.16 | 114.72 | 114.72 | 114.72 | -1.85% | 5 |
| Oct 13, 2026 | 117.00 | 117.00 | 116.88 | 116.88 | 116.88 | 2.42% | 4 |
| Oct 9, 2026 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | -0.83% | 243 |
| Oct 8, 2026 | 113.70 | 115.08 | 113.70 | 115.08 | 115.08 | - | 10 |
| Oct 7, 2026 | 118.92 | 118.92 | 114.36 | 115.08 | 115.08 | -3.23% | 174 |
| Oct 6, 2026 | 118.32 | 119.28 | 118.32 | 118.92 | 118.92 | 0.10% | 50 |
| Oct 5, 2026 | 118.44 | 118.80 | 118.44 | 118.80 | 118.80 | -3.23% | 8 |
| Oct 2, 2026 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 0.78% | 23 |
| Oct 1, 2026 | 124.97 | 124.97 | 121.68 | 121.81 | 121.81 | -4.29% | 303 |
| Sep 29, 2026 | 128.44 | 128.44 | 127.27 | 127.27 | 127.27 | -0.91% | 120 |
| Sep 28, 2026 | 129.00 | 129.56 | 128.44 | 128.44 | 128.44 | 0.10% | 29 |
| Sep 25, 2026 | 128.70 | 129.35 | 128.31 | 128.31 | 128.31 | 2.28% | 17 |
| Sep 23, 2026 | 127.01 | 127.01 | 125.45 | 125.45 | 125.45 | -1.93% | 7 |
| Sep 22, 2026 | 130.39 | 130.39 | 127.92 | 127.92 | 127.92 | -0.91% | 13 |
| Sep 21, 2026 | 130.13 | 130.13 | 129.09 | 129.09 | 129.09 | 0.71% | 123 |
| 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 |