|
 BES - Banco Espírito Santo - [Ticker: BES.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BES.LS quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-18 | 1,571,300 | 9.18 | 9.95 | 9.14 | 9.90 | 00:00:00 | | 2008-07-21 | 2,360,400 | 9.90 | 10.73 | 9.85 | 10.69 | 00:00:00 | | 2008-07-22 | 1,550,800 | 10.75 | 10.75 | 10.06 | 10.18 | 00:00:00 | | 2008-07-23 | 1,618,000 | 10.35 | 10.74 | 10.24 | 10.57 | 00:00:00 | | 2008-07-24 | 871,400 | 10.65 | 10.68 | 10.34 | 10.36 | 00:00:00 | | 2008-07-25 | 811,300 | 10.19 | 10.29 | 9.90 | 10.20 | 00:00:00 | | 2008-07-28 | 918,700 | 10.20 | 10.35 | 10.07 | 10.28 | 00:00:00 | | 2008-07-29 | 1,189,200 | 10.10 | 10.20 | 9.83 | 10.02 | 00:00:00 | | 2008-07-30 | 1,376,800 | 10.02 | 10.20 | 10.02 | 10.10 | 00:00:00 | | 2008-07-31 | 2,469,300 | 10.15 | 10.15 | 9.64 | 9.65 | 00:00:00 | | 2008-08-01 | 1,264,800 | 9.59 | 9.69 | 9.45 | 9.52 | 00:00:00 | | 2008-08-04 | 1,424,100 | 9.51 | 9.51 | 9.31 | 9.40 | 00:00:00 | | 2008-08-05 | 3,023,800 | 9.42 | 9.70 | 9.14 | 9.16 | 00:00:00 | | 2008-08-06 | 2,773,400 | 9.25 | 9.25 | 8.75 | 8.84 | 00:00:00 | | 2008-08-07 | 2,640,200 | 8.82 | 8.96 | 8.82 | 8.87 | 00:00:00 | | 2008-08-08 | 1,078,000 | 8.89 | 9.08 | 8.89 | 9.01 | 00:00:00 | | 2008-08-11 | 474,800 | 9.02 | 9.19 | 9.02 | 9.19 | 00:00:00 | | 2008-08-12 | 843,600 | 9.19 | 9.36 | 9.05 | 9.36 | 00:00:00 | | 2008-08-13 | 1,204,500 | 9.30 | 9.31 | 8.99 | 9.02 | 00:00:00 | | 2008-08-14 | 794,100 | 9.11 | 9.23 | 9.00 | 9.19 | 00:00:00 | | 2008-08-15 | 482,900 | 9.20 | 9.30 | 9.06 | 9.20 | 00:00:00 | | 2008-08-18 | 587,300 | 9.20 | 9.32 | 9.08 | 9.28 | 00:00:00 | | 2008-08-19 | 1,204,200 | 9.25 | 9.25 | 8.81 | 8.81 | 00:00:00 | | 2008-08-20 | 979,900 | 8.88 | 8.94 | 8.78 | 8.85 | 00:00:00 | | 2008-08-21 | 1,149,900 | 8.78 | 8.79 | 8.60 | 8.70 | 00:00:00 | | 2008-08-22 | 752,700 | 8.77 | 8.89 | 8.63 | 8.84 | 00:00:00 | | 2008-08-25 | 454,800 | 8.85 | 8.90 | 8.76 | 8.78 | 00:00:00 | | 2008-08-26 | 713,900 | 8.75 | 8.77 | 8.64 | 8.73 | 00:00:00 | | 2008-08-27 | 980,400 | 8.74 | 8.74 | 8.64 | 8.65 | 00:00:00 | | 2008-08-28 | 1,007,600 | 8.69 | 8.80 | 8.54 | 8.80 | 00:00:00 | | 2008-08-29 | 884,200 | 8.80 | 8.85 | 8.72 | 8.82 | 00:00:00 | | 2008-09-01 | 380,400 | 8.77 | 8.88 | 8.77 | 8.84 | 00:00:00 | | 2008-09-02 | 976,000 | 8.86 | 9.04 | 8.79 | 8.88 | 00:00:00 | | 2008-09-03 | 859,700 | 8.82 | 8.92 | 8.72 | 8.88 | 00:00:00 | | 2008-09-04 | 1,185,800 | 8.76 | 8.88 | 8.68 | 8.68 | 00:00:00 | | 2008-09-05 | 1,580,100 | 8.61 | 8.64 | 8.37 | 8.43 | 00:00:00 | | 2008-09-08 | 1,944,000 | 8.70 | 8.90 | 8.53 | 8.62 | 00:00:00 | | 2008-09-09 | 1,031,900 | 8.60 | 8.85 | 8.55 | 8.64 | 00:00:00 | | 2008-09-10 | 1,211,100 | 8.60 | 8.69 | 8.42 | 8.50 | 00:00:00 | | 2008-09-11 | 1,201,500 | 8.50 | 8.50 | 8.20 | 8.29 | 00:00:00 | | 2008-09-12 | 980,200 | 8.40 | 8.40 | 8.30 | 8.39 | 00:00:00 | | 2008-09-15 | 2,216,400 | 8.20 | 8.22 | 7.85 | 8.05 | 00:00:00 | | 2008-09-16 | 2,222,200 | 7.97 | 8.25 | 7.80 | 8.18 | 00:00:00 | | 2008-09-17 | 2,134,400 | 8.30 | 8.49 | 7.89 | 7.95 | 00:00:00 | | 2008-09-18 | 2,819,500 | 7.90 | 8.17 | 7.76 | 7.88 | 00:00:00 | | 2008-09-19 | 4,008,000 | 8.49 | 9.18 | 8.36 | 8.68 | 00:00:00 | | 2008-09-22 | 1,970,200 | 8.97 | 8.97 | 8.45 | 8.60 | 00:00:00 | | 2008-09-23 | 4,263,400 | 8.64 | 8.64 | 8.19 | 8.30 | 00:00:00 | | 2008-09-24 | 1,403,800 | 8.30 | 8.40 | 8.17 | 8.40 | 00:00:00 | | 2008-09-25 | 965,300 | 8.39 | 8.89 | 8.30 | 8.89 | 00:00:00 | | 2008-09-26 | 1,132,100 | 8.99 | 9.06 | 8.66 | 8.96 | 00:00:00 | | 2008-09-29 | 1,102,700 | 9.15 | 9.15 | 8.55 | 8.70 | 00:00:00 | | 2008-09-30 | 1,405,000 | 8.30 | 8.77 | 8.15 | 8.65 | 00:00:00 | | 2008-10-01 | 2,057,700 | 8.70 | 9.10 | 8.50 | 9.10 | 00:00:00 | | 2008-10-02 | 1,522,800 | 9.10 | 9.15 | 8.75 | 8.80 | 00:00:00 | | 2008-10-03 | 1,143,700 | 8.81 | 8.98 | 8.41 | 8.81 | 00:00:00 | | 2008-10-06 | 1,692,800 | 8.66 | 8.66 | 7.88 | 8.00 | 00:00:00 | | 2008-10-07 | 879,100 | 8.30 | 8.30 | 7.81 | 7.95 | 00:00:00 | | 2008-10-08 | 1,907,900 | 7.75 | 8.19 | 7.53 | 8.10 | 00:00:00 | | 2008-10-09 | 1,183,400 | 8.20 | 8.37 | 8.18 | 8.37 | 00:00:00 | | 2008-10-10 | 1,134,600 | 7.90 | 8.10 | 7.75 | 7.84 | 00:00:00 | | 2008-10-13 | 906,500 | 8.30 | 8.30 | 8.01 | 8.20 | 00:00:00 | | 2008-10-14 | 2,633,400 | 8.36 | 8.63 | 8.02 | 8.30 | 00:00:00 | | 2008-10-15 | 943,000 | 8.29 | 8.29 | 7.90 | 8.15 | 00:00:00 | | 2008-10-16 | 1,579,200 | 7.75 | 8.00 | 7.60 | 7.90 | 00:00:00 | | 2008-10-17 | 601,300 | 8.12 | 8.14 | 7.95 | 8.10 | 00:00:00 | | 2008-10-20 | 543,000 | 8.15 | 8.24 | 8.10 | 8.20 | 00:00:00 | | 2008-10-21 | 921,800 | 8.24 | 8.26 | 8.02 | 8.25 | 00:00:00 | | 2008-10-22 | 1,510,900 | 8.30 | 8.30 | 7.60 | 7.80 | 00:00:00 | | 2008-10-23 | 767,300 | 7.90 | 7.90 | 7.40 | 7.60 | 00:00:00 | | 2008-10-24 | 1,384,700 | 7.49 | 7.49 | 6.77 | 7.40 | 00:00:00 | | 2008-10-27 | 286,900 | 7.20 | 7.49 | 7.02 | 7.41 | 00:00:00 | | 2008-10-28 | 701,700 | 7.50 | 7.59 | 7.17 | 7.30 | 00:00:00 | | 2008-10-29 | 856,600 | 7.51 | 7.75 | 7.44 | 7.59 | 00:00:00 | | 2008-10-30 | 869,600 | 7.61 | 7.65 | 7.45 | 7.50 | 00:00:00 | | 2008-10-31 | 1,063,400 | 7.60 | 7.70 | 7.48 | 7.50 | 00:00:00 | | 2008-11-03 | 740,000 | 7.50 | 7.70 | 7.41 | 7.70 | 00:00:00 | | 2008-11-04 | 1,247,400 | 7.80 | 8.15 | 7.70 | 8.00 | 00:00:00 | | 2008-11-05 | 1,336,500 | 8.18 | 8.18 | 7.80 | 7.90 | 00:00:00 | | 2008-11-06 | 1,168,400 | 7.80 | 7.96 | 7.65 | 7.85 | 00:00:00 | | 2008-11-07 | 258,600 | 7.90 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2008-11-10 | 430,200 | 8.00 | 8.10 | 7.95 | 8.01 | 00:00:00 | | 2008-11-11 | 277,800 | 7.96 | 8.09 | 7.81 | 7.84 | 00:00:00 | | 2008-11-12 | 904,000 | 8.00 | 8.00 | 7.30 | 7.30 | 00:00:00 | | 2008-11-13 | 715,500 | 7.33 | 7.39 | 7.03 | 7.22 | 00:00:00 | | 2008-11-14 | 614,000 | 7.44 | 7.44 | 7.11 | 7.22 | 00:00:00 | | 2008-11-17 | 592,000 | 7.22 | 7.26 | 7.00 | 7.00 | 00:00:00 | | 2008-11-18 | 637,000 | 7.07 | 7.07 | 6.80 | 6.80 | 00:00:00 | | 2008-11-19 | 791,800 | 6.90 | 6.90 | 6.55 | 6.55 | 00:00:00 | | 2008-11-20 | 1,371,600 | 6.39 | 6.40 | 6.08 | 6.11 | 00:00:00 | | 2008-11-21 | 970,300 | 6.20 | 6.20 | 6.00 | 6.00 | 00:00:00 | | 2008-11-24 | 1,835,000 | 6.14 | 6.20 | 5.61 | 5.84 | 00:00:00 | | 2008-11-25 | 1,452,500 | 6.00 | 6.00 | 5.75 | 5.87 | 00:00:00 | | 2008-11-26 | 1,459,300 | 5.97 | 5.97 | 5.68 | 5.78 | 00:00:00 | | 2008-11-27 | 1,011,300 | 5.82 | 5.92 | 5.79 | 5.84 | 00:00:00 | | 2008-11-28 | 1,077,200 | 5.85 | 5.85 | 5.72 | 5.78 | 00:00:00 | | 2008-12-01 | 1,245,300 | 5.79 | 5.85 | 5.66 | 5.74 | 00:00:00 | | 2008-12-02 | 997,900 | 5.70 | 5.72 | 5.51 | 5.60 | 00:00:00 | | 2008-12-03 | 534,900 | 5.68 | 5.78 | 5.53 | 5.78 | 00:00:00 | | 2008-12-04 | 1,202,400 | 5.70 | 6.15 | 5.70 | 6.15 | 00:00:00 | | 2008-12-05 | 419,600 | 6.00 | 6.01 | 5.78 | 5.85 | 00:00:00 | | 2008-12-08 | 337,200 | 6.00 | 6.07 | 5.90 | 6.07 | 00:00:00 | | 2008-12-09 | 483,600 | 6.07 | 6.20 | 6.00 | 6.13 | 00:00:00 | | 2008-12-10 | 765,900 | 6.07 | 6.35 | 6.03 | 6.03 | 00:00:00 | | 2008-12-11 | 519,100 | 6.09 | 6.14 | 6.00 | 6.13 | 00:00:00 | | 2008-12-12 | 797,400 | 6.09 | 6.23 | 5.93 | 6.20 | 00:00:00 | | 2008-12-15 | 254,900 | 6.13 | 6.28 | 6.06 | 6.20 | 00:00:00 | | 2008-12-16 | 478,900 | 6.20 | 6.20 | 6.05 | 6.19 | 00:00:00 | | 2008-12-17 | 360,800 | 6.29 | 6.30 | 6.11 | 6.20 | 00:00:00 | | 2008-12-18 | 402,000 | 6.20 | 6.27 | 6.12 | 6.20 | 00:00:00 | | 2008-12-19 | 2,098,200 | 6.24 | 6.40 | 6.15 | 6.40 | 00:00:00 | | 2008-12-22 | 3,043,400 | 6.23 | 6.39 | 6.23 | 6.29 | 00:00:00 | | 2008-12-23 | 4,184,200 | 6.30 | 6.34 | 6.28 | 6.32 | 00:00:00 | | 2008-12-24 | 41,700 | 6.46 | 6.46 | 6.40 | 6.40 | 00:00:00 | | 2008-12-29 | 104,600 | 6.50 | 6.50 | 6.39 | 6.45 | 00:00:00 | | 2008-12-30 | 173,100 | 6.40 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2008-12-31 | 564,300 | 6.51 | 6.69 | 6.50 | 6.69 | 00:00:00 | | 2009-01-02 | 528,400 | 6.70 | 6.88 | 6.67 | 6.75 | 00:00:00 | | 2009-01-05 | 1,432,900 | 6.67 | 6.75 | 6.41 | 6.49 | 00:00:00 | | 2009-01-06 | 669,100 | 6.45 | 6.54 | 6.38 | 6.51 | 00:00:00 | | 2009-01-07 | 501,500 | 6.50 | 6.55 | 6.40 | 6.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
