Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Barclays PLC (B1CS34.SA)

89.00
+0.44
+(0.50%)
At close: April 25 at 10:00:00 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202589.0089.0089.0089.0089.001
Apr 24, 202588.5688.5688.5688.5688.5611
Apr 23, 202588.7490.2788.7488.8388.835
Apr 22, 202587.2087.2087.2087.2087.201
Apr 17, 202586.2286.2286.2286.2286.2221
Apr 16, 202586.1686.1686.1686.1686.16-
Apr 15, 202586.1686.1686.1686.1686.169
Apr 14, 202584.0084.0084.0084.0084.001
Apr 11, 202579.0579.0579.0579.0579.05-
Apr 10, 202581.5081.5079.0579.0579.0514
Apr 9, 202576.2581.4475.9281.3781.3726
Apr 8, 202576.8876.8876.4076.4076.4064
Apr 7, 202573.0875.0473.0874.7474.741,314
Apr 4, 202575.0075.6074.0875.0475.04191
Apr 3, 202583.0083.0080.2880.6480.64109
Apr 2, 202586.5889.4686.4089.4689.46454
Apr 1, 202587.5788.1187.5788.1188.115,303
Mar 31, 202586.8587.2186.5886.5886.5842
Mar 28, 202591.1791.1789.0089.0089.00120
Mar 27, 202591.2691.5390.9091.1791.17151
Mar 26, 202592.9792.9792.9792.9792.972
Mar 25, 202593.0693.0692.9792.9792.9731
Mar 24, 202591.6292.1291.6292.1292.12135
Mar 21, 202589.2889.2889.0089.0089.004
Mar 20, 202589.9790.3689.7390.3190.31389
Mar 19, 202591.1791.8991.1791.8991.894
Mar 18, 202591.1791.1791.0091.1091.10237
Mar 17, 202588.3888.4788.3888.4788.4711
Mar 14, 202588.2088.2088.2088.2088.201
Mar 13, 202589.6089.6087.6687.6687.66311
Mar 12, 202589.1989.7089.0189.7089.7061
Mar 11, 202585.4185.4185.4185.4185.411
Mar 10, 202587.8487.8485.7086.1386.1340
Mar 7, 202593.5093.5091.3091.9891.9863
Mar 6, 202593.5193.6293.5093.5093.501,055
Mar 5, 202592.0092.9992.0092.9992.9945
Feb 28, 202588.6888.6888.6888.6888.68-
Feb 27, 2025 1.581796 Dividend
Feb 27, 202588.6888.6888.6888.6888.68-
Feb 26, 202588.6888.6888.6888.6887.10-
Feb 25, 202588.3888.7988.3888.6887.10124
Feb 24, 202587.8987.8985.5986.6785.12694
Feb 21, 202587.0087.2186.6786.6785.1213
Feb 20, 202588.6488.6487.0087.0085.4515
Feb 19, 202587.1288.2987.1288.2986.72108
Feb 18, 202583.2588.7483.2588.7487.161,070
Feb 17, 202583.9183.9283.2583.2581.77791
Feb 14, 202588.8488.8484.5084.5082.9950
Feb 13, 202587.0087.0083.8883.8882.38825
Feb 12, 202588.5689.2888.2088.2786.70280
Feb 11, 202587.9088.1187.3087.4885.92172
Feb 10, 202587.93100.0087.03100.0098.2218
Feb 7, 202587.4887.9387.4887.9386.3650
Feb 6, 202587.9388.3887.1287.4885.92309
Feb 5, 202584.9684.9684.9684.9683.44-
Feb 4, 202584.9684.9684.9684.9683.441
Feb 3, 202584.9684.9680.0083.7682.2780
Jan 31, 202586.6786.9486.6786.9485.39401
Jan 30, 202586.8287.5086.8286.8285.274
Jan 29, 202586.5086.5086.5086.5084.961
Jan 28, 202585.5085.5084.9685.0583.5315
Jan 27, 202586.2986.7686.2986.7685.2113
Jan 24, 202586.0586.9486.0586.2684.72124
Jan 23, 202586.0586.0586.0586.0584.52-
Jan 22, 202586.7686.9486.0586.0584.5264
Jan 21, 202587.6688.8487.1288.8487.26235
Jan 20, 202585.1685.1685.1685.1683.641
Jan 17, 202585.0086.6085.0086.6085.0660
Jan 16, 202589.7089.7083.9983.9982.49153
Jan 15, 202589.1189.1184.0084.0082.5028
Jan 14, 202577.0777.0777.0777.0775.70-
Jan 13, 202577.0777.0777.0777.0775.7013
Jan 10, 202579.9779.9777.8077.9276.5335
Jan 9, 202580.0080.0080.0080.0078.571
Jan 8, 202579.9880.5577.9080.5579.11161
Jan 7, 202582.1582.1582.1582.1580.6810
Jan 6, 202579.9883.3079.9882.9581.4740
Jan 3, 202581.3682.0081.2781.3079.858
Jan 2, 202582.0082.0079.9880.6079.1650
Dec 30, 202482.0082.0082.0082.0080.541
Dec 27, 202482.5682.5681.7682.2480.7739
Dec 26, 202482.6083.0082.3583.0081.52508
Dec 23, 202478.5681.6078.5681.6080.14366
Dec 20, 202478.9678.9678.5678.5677.1612
Dec 19, 202484.6484.6479.7679.7678.34261
Dec 18, 202483.5283.8083.5283.8082.31429
Dec 17, 202483.2883.2883.0483.0481.565
Dec 16, 202483.6083.6083.0483.2881.7998
Dec 13, 202481.9281.9281.7681.7680.3034
Dec 12, 202482.2482.5081.6881.6880.2219
Dec 11, 202482.3282.4981.5282.0880.6229
Dec 10, 202482.7282.7280.7280.7279.28121
Dec 9, 202482.8082.8082.4082.4080.934
Dec 6, 202481.9382.2481.8482.2480.7714
Dec 5, 202481.5681.5681.5681.5680.1165
Dec 4, 202481.6881.6880.4080.9079.4653
Dec 3, 202482.5682.5681.2081.6080.1485
Dec 2, 202481.4481.9280.9081.2079.75269
Nov 29, 202482.3282.3278.5682.2480.77115
Nov 28, 202480.1180.1178.4878.4977.095
Nov 27, 202477.3678.2477.3677.6876.2978
Nov 26, 202477.2077.2076.1676.5675.1935
Nov 25, 202477.6877.9277.3577.9276.53123
Nov 22, 202475.1276.0075.1275.4374.08223
Nov 21, 202475.9277.9075.9277.9076.51476
Nov 19, 202474.8075.9274.8075.9274.5722
Nov 18, 202476.2476.2476.0076.0074.6481
Nov 14, 202476.8876.8875.1075.1173.7753
Nov 13, 202476.4877.2076.4876.9575.5844
Nov 12, 202476.8876.8876.2076.2074.8423
Nov 11, 202478.4878.4877.9077.9076.51104
Nov 8, 202475.5075.6575.5075.5074.1514
Nov 7, 202476.4076.4075.5075.5074.1540
Nov 6, 202477.0777.9976.0277.9976.6065
Nov 5, 202474.1374.3473.6573.8572.5368
Nov 4, 202474.7674.7673.2273.2971.9827
Nov 1, 202471.7571.7571.7571.7570.47-
Oct 31, 202473.4373.4371.7571.7570.4711
Oct 30, 202472.8074.6272.8073.4372.1290
Oct 29, 202472.5272.5271.7571.8970.6168
Oct 28, 202471.7572.7371.7572.7371.4341
Oct 25, 202473.0173.1073.0173.1071.8015
Oct 24, 202471.1171.1171.1171.1169.8410
Oct 23, 202471.6071.6071.6071.6070.3210
Oct 22, 202472.8772.8772.7872.7871.4812
Oct 21, 202472.8773.2271.9071.9070.6229
Oct 18, 202473.0973.0972.2472.8771.5747
Oct 17, 202470.8473.2970.8473.1571.8511
Oct 16, 202470.4970.8470.4970.8469.5816
Oct 15, 202469.3069.3069.3069.3068.06-
Oct 14, 202468.6969.3768.6969.3068.0642
Oct 11, 202469.6570.1069.6570.1068.8522
Oct 10, 202468.6768.6768.1868.1866.966
Oct 9, 202468.0068.1568.0068.1566.9336
Oct 8, 202467.3467.3467.2767.2766.0783
Oct 7, 202465.8766.3665.8766.3665.185
Oct 4, 202465.3465.3465.3465.3464.171
Oct 3, 202463.9063.9063.5463.7062.5621
Oct 2, 202464.2064.5064.0064.5063.35101
Oct 1, 202466.0066.0064.2664.2663.11504
Sep 30, 202466.1366.1366.0066.0064.826
Sep 27, 202467.0067.0066.9266.9265.7393
Sep 26, 202466.1466.9266.1466.9265.7311
Sep 25, 202465.8866.0865.8766.0864.9021
Sep 24, 202466.7566.7866.4066.5065.31119
Sep 23, 202466.6466.7866.5066.7565.56171
Sep 20, 202466.6667.6266.6067.6266.41117
Sep 19, 202465.9066.6665.9066.6665.47172
Sep 18, 202465.8765.8765.1065.3064.14125
Sep 17, 202465.8065.8065.5065.5064.33125
Sep 16, 202464.8265.5964.8265.5964.42127
Sep 13, 202465.3865.3864.8264.8263.66205
Sep 12, 202464.8965.6564.8665.3164.15306
Sep 11, 202464.1064.8964.0064.8963.73241
Sep 10, 202464.6164.6864.6164.6863.53241
Sep 9, 202464.8066.1264.8066.0064.82187
Sep 6, 202467.5067.5064.8064.8063.64245
Sep 5, 202467.3967.3967.3967.3966.1950
Sep 4, 202466.2266.5466.2266.4065.22121
Sep 3, 202469.6369.6366.2266.2265.04156
Sep 2, 202468.6969.0167.6469.0167.7819
Aug 30, 202468.7768.7768.3568.3567.1331
Aug 29, 202467.8568.2367.8567.9166.70139
Aug 28, 202465.7366.2265.7365.7364.56246
Aug 27, 202467.4168.6067.4168.6067.38284
Aug 26, 202466.6567.2066.4367.0665.86168
Aug 23, 202467.3567.3567.3567.3566.15200
Aug 22, 202466.1566.2866.1566.2865.1057
Aug 21, 202465.0265.0265.0265.0263.861
Aug 20, 202464.9265.0264.9265.0263.8675
Aug 19, 202464.8164.9264.6264.9263.76157
Aug 16, 202464.3664.8664.3664.8163.651,653
Aug 15, 2024 0.825337 Dividend
Aug 15, 202462.5066.6062.5066.6065.41963
Aug 14, 202461.3163.6061.3163.2461.30655
Aug 13, 202461.5862.4361.5862.4360.521,169
Aug 12, 202462.1662.1661.9861.9860.08847
Aug 9, 202461.2661.7061.2661.5059.611,555
Aug 8, 202462.0462.1661.4461.4459.56525
Aug 7, 202461.9261.9260.8460.8458.97854
Aug 6, 202460.3660.3660.1560.3658.51550
Aug 5, 202461.6761.6759.2261.5659.67673
Aug 2, 202461.3261.6961.0061.6759.78520
Aug 1, 202467.5567.5564.5464.7562.771,494
Jul 31, 202467.7167.7167.7067.7065.6255
Jul 30, 202467.7668.0467.6967.6965.61372
Jul 29, 202468.0468.0467.3067.3065.24441
Jul 26, 202467.5068.0967.5068.0465.95446
Jul 25, 202466.6066.6066.6066.6064.56600
Jul 24, 202466.5066.5066.5066.5064.461
Jul 23, 202466.8066.9966.8066.9964.94530
Jul 22, 202466.8566.8566.3666.3664.331,460
Jul 19, 202465.5266.0265.5266.0264.001,300
Jul 18, 202466.1366.1366.1366.1364.10330
Jul 17, 202465.8266.2465.7665.7663.74684
Jul 16, 202463.6664.3263.6664.3262.35290
Jul 15, 202463.2464.1463.2464.0862.12439
Jul 12, 202463.3063.4363.3063.4361.491,240
Jul 11, 202461.8063.0661.8063.0661.13311
Jul 10, 202461.0061.8060.9661.8059.91284
Jul 9, 202460.5465.0060.3665.0063.0179
Jul 8, 202463.3063.3062.7462.7460.82203
Jul 5, 202462.8262.8261.9262.3360.42305
Jul 4, 202462.5862.5861.8862.0460.1441
Jul 3, 202462.5862.5862.5862.5860.6613
Jul 2, 202462.0062.1061.2661.5059.6137
Jul 1, 202460.7861.5060.7761.5059.61105
Jun 28, 202459.0459.5959.0459.5957.76272
Jun 27, 202459.5859.5858.9259.0457.23286
Jun 26, 202457.4257.7857.4257.7856.01122
Jun 25, 202457.0957.3457.0957.3455.58416
Jun 24, 202457.4857.4857.0957.0955.34583
Jun 21, 202456.8557.2456.8256.8255.08358
Jun 20, 202457.1258.5057.1258.5056.71323
Jun 19, 202457.1458.3357.1458.3356.5411
Jun 18, 202457.4057.4557.1257.4555.69482
Jun 17, 202456.7657.4056.7657.4055.64480
Jun 14, 202455.0055.7055.0055.7053.99749
Jun 13, 202457.1057.3157.1057.3155.55109
Jun 12, 202458.3858.6858.0058.1556.37146
Jun 11, 202458.0258.0257.3657.6055.83151
Jun 10, 202459.5859.5859.3059.3057.48530
Jun 7, 202458.6858.9858.6858.9857.17407
Jun 6, 202458.7458.8058.5058.6256.82327
Jun 5, 202458.1258.1558.1258.1556.37305
Jun 4, 202458.9259.0458.3258.8557.05567
Jun 3, 202459.5059.7659.2159.2157.39662
May 31, 202457.7059.5057.7059.5057.68807
May 29, 202457.6657.6657.0657.0655.31542
May 28, 202457.6258.3657.6258.0256.24460
May 27, 202457.7257.7257.7257.7255.952
May 24, 202457.3557.8457.0057.6655.89202
May 23, 202456.8069.9956.4369.9967.841,041
May 22, 202456.0969.9956.0969.9967.8472
May 21, 202457.2457.2457.2457.2455.491
May 20, 202456.3456.5856.3456.5854.8530
May 17, 202456.7657.0056.7656.8255.0813
May 16, 202456.6456.6456.4056.4054.6716
May 15, 202456.5756.5755.8655.8654.1512
May 14, 202456.0456.8256.0456.5754.8414
May 13, 202456.2956.2955.9955.9954.275
May 10, 202454.3956.2954.3956.2954.562,153
May 9, 202455.3055.8055.3055.5053.8019
May 8, 202454.1054.6054.1054.6052.93218
May 7, 202453.9553.9553.9553.9552.306
May 6, 202452.4552.8052.4552.8051.1811
May 3, 202451.6052.1551.6052.1550.55150
May 2, 202450.6852.3550.6852.3550.7588
Apr 30, 202453.3553.3553.3553.3551.7131
Apr 29, 202452.7053.0552.7053.0551.423
Apr 26, 202453.2653.2652.8953.2051.5715
Apr 25, 202454.1054.1052.7553.1551.5233

Related Tickers

BILB34.SA Banco Bilbao Vizcaya Argentaria, S.A.
80.49
+1.53%
 
BCSA34.SA Banco Santander, S.A.
40.60
+1.00%
 
H1SB34.SA HSBC Holdings plc
79.80
+1.24%
 
JPMC34.SA JPMorgan Chase & Co.
138.39
-0.07%