Skip to main content
Barclays PLC (BVMF:B1CS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
114.84
-0.36 (-0.31%)
Last updated: Apr 28, 2026, 3:51 PM GMT-3

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026114.84114.84114.84114.84114.84-0.31%9
Apr 27, 2026114.84115.20114.84115.20115.20-0.73%133
Apr 22, 2026117.60117.60116.05116.05116.05-3.29%23
Apr 20, 2026120.00120.36120.00120.00120.00-2.44%74
Apr 17, 2026122.04123.12122.04123.00123.005.02%7
Apr 16, 2026117.12117.12117.12117.12117.12-2.30%1
Apr 15, 2026119.88119.88119.88119.88119.880.60%1
Apr 14, 2026119.04119.16119.04119.16119.160.71%18
Apr 13, 2026119.64119.64117.84118.32118.32-1.10%24
Apr 10, 2026119.64119.64119.64119.64119.64-2
Apr 9, 2026119.64119.64119.64119.64119.640.33%2
Apr 8, 2026109.85120.12109.85119.25119.256.38%31
Apr 7, 2026112.10112.10112.10112.10112.100.01%27
Apr 6, 2026112.31112.31112.09112.09112.092.10%11
Apr 2, 2026109.78109.78109.78109.78109.78-2.63%2
Apr 1, 2026112.20114.07111.87112.75112.753.77%477
Mar 31, 2026107.04108.65107.04108.65108.651.51%45
Mar 30, 2026106.75107.03106.75107.03107.030.26%20
Mar 27, 2026112.53112.53106.75106.75106.75-5.14%11
Mar 25, 2026112.53112.53112.53112.53112.533.75%10
Mar 24, 2026108.46108.46108.46108.46108.46-3
Mar 23, 2026109.45109.56108.46108.46108.462.71%15
Mar 20, 2026105.71105.72105.60105.60105.60-1.44%89
Mar 19, 2026106.48107.14106.48107.14107.14-3.08%111
Mar 18, 2026111.43111.43110.55110.55110.55-0.20%25
Mar 17, 2026111.10111.10110.66110.77110.771.10%46
Mar 16, 2026109.56109.56109.56109.56109.560.81%2
Mar 13, 2026108.60108.68108.60108.68108.68-0.24%11
Mar 12, 2026110.40110.52108.94108.94108.94-4.14%8
Mar 11, 2026113.64113.64113.64113.64113.64-2.08%4
Mar 10, 2026110.99116.05110.99116.05116.054.56%24
Mar 9, 2026110.12111.76110.12110.99110.99-3.65%307
Mar 6, 2026121.93121.93114.72115.20115.20-4.57%288
Mar 4, 2026120.48120.72120.48120.72120.720.80%15
Mar 3, 2026118.68119.76118.68119.76119.76-2.24%4
Mar 2, 2026119.40123.36119.16122.51122.51-1.73%150
Feb 27, 2026126.09126.09124.67124.67124.67-4.07%26
Feb 26, 2026131.92131.92129.96129.96129.96-0.63%21
Feb 25, 2026130.65130.78130.65130.78130.780.20%4
Feb 24, 2026135.77135.77128.06130.52130.52-2.90%66
Feb 23, 2026134.42134.42134.42134.42134.420.78%1
Feb 20, 2026132.60134.19132.60133.38133.38-1.93%31
Feb 19, 2026136.00136.00136.00136.00136.000.33%1
Feb 18, 2026131.00144.00131.00135.55134.053.47%19
Feb 13, 2026130.00131.00126.23131.00129.55-0.88%29
Feb 12, 2026135.52135.52132.16132.16130.70-2.94%348
Feb 11, 2026139.16139.16136.17136.17134.660.40%2
Feb 10, 2026135.63135.63135.63135.63134.130.29%5
Feb 9, 2026135.21135.60133.00135.24133.74-1.98%88
Feb 6, 2026137.54137.97135.85137.97136.441.91%313
Feb 5, 2026136.00136.00135.24135.38133.88-3.20%92
Feb 4, 2026139.86140.13139.14139.86138.31-2.57%120
Feb 3, 2026144.34144.76143.08143.55141.96-1.12%80
Feb 2, 2026141.40145.88141.40145.18143.573.87%313
Jan 30, 2026140.30140.65139.77139.77138.220.45%30
Jan 29, 2026140.00140.00138.74139.14137.600.45%220
Jan 28, 2026138.33138.51137.61138.51136.97-1.56%8
Jan 27, 2026141.26141.26140.70140.70139.140.86%7
Jan 26, 2026139.10139.50139.10139.50137.950.32%54
Jan 23, 2026139.05139.05139.05139.05137.510.85%1
Jan 22, 2026139.50139.86137.88137.88136.350.33%234
Jan 21, 2026136.00137.61135.80137.43135.91-0.13%10
Jan 20, 2026139.72139.72137.61137.61136.08-2.47%39
Jan 19, 2026141.09141.09141.09141.09139.53-0.50%10
Jan 16, 2026139.16141.80139.16141.80140.231.65%90
Jan 15, 2026139.50139.50139.50139.50137.950.24%22
Jan 14, 2026139.41139.41139.05139.16137.62-0.10%37
Jan 13, 2026138.32139.30138.32139.30137.761.56%23
Jan 12, 2026137.20137.61136.08137.16135.64-1.22%70
Jan 9, 2026140.70140.70138.85138.85137.31-0.52%25
Jan 8, 2026139.02139.58139.02139.58138.03-0.30%28
Jan 7, 2026140.00140.00139.96140.00138.45-1.57%56
Jan 6, 2026142.88142.88140.84142.24140.660.20%8
Jan 5, 2026140.98142.95140.56141.96140.390.70%434
Dec 30, 2025141.82142.10140.98140.98139.42-1.27%66
Dec 29, 2025142.09142.80142.00142.80141.220.56%145
Dec 26, 2025141.75142.00141.75142.00140.431.13%2
Dec 23, 2025140.70140.70140.42140.42138.86-0.30%52
Dec 22, 2025140.84140.84140.84140.84139.281.62%2
Dec 19, 2025138.74138.88138.32138.60137.061.44%1,679
Dec 18, 2025136.50136.63136.50136.63135.123.35%6
Dec 16, 2025132.08132.20131.69132.20130.730.09%19
Dec 15, 2025131.43132.08131.43132.08130.621.30%18
Dec 11, 2025130.78130.78130.13130.39128.941.72%202
Dec 10, 2025128.18128.18128.18128.18126.762.07%8
Dec 9, 2025127.66128.18125.32125.58124.19-0.51%40
Dec 8, 2025127.63127.63126.23126.23124.83-0.10%6
Dec 5, 2025125.88126.36125.88126.36124.963.64%23
Dec 3, 2025121.92121.92121.92121.92120.57-1.36%50
Dec 2, 2025123.36123.60123.12123.60122.231.18%75
Dec 1, 2025126.19126.19121.20122.16120.81-3.19%1,956
Nov 28, 2025121.56126.19121.44126.19124.796.34%319
Nov 27, 2025120.95121.01118.67118.67117.351.87%12
Nov 26, 2025116.49116.49116.49116.49115.20-43
Nov 25, 2025116.71117.15116.49116.49115.202.18%13
Nov 24, 2025113.52114.07113.52114.00112.741.70%7
Nov 21, 2025110.13112.09110.13112.09110.85-0.26%18
Nov 19, 2025111.65112.38111.65112.38111.13-0.91%3
Nov 18, 2025113.41113.41113.41113.41112.15-1.51%2
Nov 14, 2025114.97115.40114.97115.15113.87-2.18%15