|
 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 | | 2009-01-07 | 501,500 | 6.50 | 6.55 | 6.40 | 6.55 | 00:00:00 | | 2009-01-08 | 299,600 | 6.50 | 6.50 | 6.40 | 6.45 | 00:00:00 | | 2009-01-09 | 258,800 | 6.45 | 6.50 | 6.40 | 6.45 | 00:00:00 | | 2009-01-12 | 205,300 | 6.46 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2009-01-13 | 273,200 | 6.47 | 6.50 | 6.39 | 6.45 | 00:00:00 | | 2009-01-14 | 752,500 | 6.48 | 6.50 | 6.03 | 6.20 | 00:00:00 | | 2009-01-15 | 394,400 | 6.23 | 6.23 | 6.06 | 6.10 | 00:00:00 | | 2009-01-16 | 516,400 | 6.13 | 6.20 | 6.09 | 6.20 | 00:00:00 | | 2009-01-19 | 680,900 | 6.19 | 6.21 | 5.80 | 6.00 | 00:00:00 | | 2009-01-20 | 862,300 | 6.10 | 6.10 | 5.62 | 5.64 | 00:00:00 | | 2009-01-21 | 2,054,600 | 5.59 | 5.68 | 5.36 | 5.50 | 00:00:00 | | 2009-01-22 | 955,400 | 5.70 | 5.70 | 5.34 | 5.50 | 00:00:00 | | 2009-01-23 | 917,500 | 5.52 | 5.52 | 5.36 | 5.36 | 00:00:00 | | 2009-01-26 | 992,300 | 5.36 | 5.41 | 5.26 | 5.36 | 00:00:00 | | 2009-01-27 | 917,200 | 5.34 | 5.36 | 5.25 | 5.32 | 00:00:00 | | 2009-01-28 | 1,222,900 | 5.35 | 5.36 | 5.28 | 5.35 | 00:00:00 | | 2009-01-29 | 683,600 | 5.36 | 5.38 | 5.31 | 5.36 | 00:00:00 | | 2009-01-30 | 1,850,000 | 5.24 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2009-02-02 | 651,000 | 5.20 | 5.22 | 5.09 | 5.15 | 00:00:00 | | 2009-02-03 | 324,200 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | | 2009-02-04 | 826,600 | 5.16 | 5.16 | 5.05 | 5.14 | 00:00:00 | | 2009-02-05 | 1,130,800 | 5.05 | 5.07 | 4.99 | 5.00 | 00:00:00 | | 2009-02-06 | 736,400 | 5.01 | 5.12 | 5.00 | 5.10 | 00:00:00 | | 2009-02-09 | 460,600 | 5.10 | 5.20 | 5.05 | 5.20 | 00:00:00 | | 2009-02-10 | 486,200 | 5.20 | 5.35 | 5.12 | 5.21 | 00:00:00 | | 2009-02-11 | 333,500 | 5.15 | 5.30 | 5.15 | 5.27 | 00:00:00 | | 2009-02-12 | 337,600 | 5.30 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2009-02-13 | 712,400 | 5.30 | 5.38 | 5.25 | 5.30 | 00:00:00 | | 2009-02-16 | 165,200 | 5.25 | 5.34 | 5.21 | 5.31 | 00:00:00 | | 2009-02-17 | 529,500 | 5.31 | 5.31 | 5.17 | 5.20 | 00:00:00 | | 2009-02-18 | 198,500 | 5.19 | 5.28 | 5.19 | 5.20 | 00:00:00 | | 2009-02-19 | 482,000 | 5.19 | 5.27 | 5.16 | 5.19 | 00:00:00 | | 2009-02-20 | 539,400 | 5.15 | 5.16 | 5.00 | 5.01 | 00:00:00 | | 2009-02-23 | 373,900 | 5.01 | 5.12 | 4.90 | 4.93 | 00:00:00 | | 2009-02-24 | 442,900 | 4.97 | 4.97 | 4.70 | 4.70 | 00:00:00 | | 2009-02-25 | 2,668,000 | 4.86 | 4.86 | 4.48 | 4.64 | 00:00:00 | | 2009-02-26 | 2,608,200 | 4.60 | 4.87 | 4.55 | 4.87 | 00:00:00 | | 2009-02-27 | 2,749,900 | 4.95 | 4.95 | 4.61 | 4.64 | 00:00:00 | | 2009-03-02 | 3,500,200 | 4.60 | 4.64 | 4.51 | 4.60 | 00:00:00 | | 2009-03-03 | 2,065,900 | 4.64 | 4.80 | 4.61 | 4.70 | 00:00:00 | | 2009-03-04 | 3,192,800 | 4.69 | 4.72 | 4.61 | 4.71 | 00:00:00 | | 2009-03-05 | 4,565,700 | 4.69 | 6.20 | 4.61 | 4.80 | 00:00:00 | | 2009-03-06 | 283,700 | 4.75 | 4.80 | 4.58 | 4.69 | 00:00:00 | | 2009-03-09 | 396,600 | 4.59 | 4.75 | 4.51 | 4.65 | 00:00:00 | | 2009-03-10 | 1,117,900 | 4.70 | 4.80 | 4.67 | 4.77 | 00:00:00 | | 2009-03-11 | 1,411,600 | 4.79 | 4.89 | 4.74 | 4.89 | 00:00:00 | | 2009-03-12 | 943,100 | 4.94 | 5.23 | 4.77 | 5.23 | 00:00:00 | | 2009-03-13 | 1,216,900 | 5.20 | 5.59 | 5.20 | 5.59 | 00:00:00 | | 2009-03-16 | 672,000 | 5.55 | 5.74 | 5.50 | 5.70 | 00:00:00 | | 2009-03-17 | 708,500 | 5.69 | 5.71 | 5.40 | 5.44 | 00:00:00 | | 2009-03-18 | 1,719,800 | 5.60 | 5.68 | 5.40 | 5.54 | 00:00:00 | | 2009-03-19 | 1,471,200 | 3.65 | 3.77 | 3.49 | 3.64 | 00:00:00 | | 2009-03-20 | 3,144,000 | 3.61 | 3.70 | 3.43 | 3.46 | 00:00:00 | | 2009-03-23 | 1,863,300 | 3.41 | 3.44 | 3.29 | 3.30 | 00:00:00 | | 2009-03-24 | 3,717,900 | 3.38 | 3.44 | 3.10 | 3.17 | 00:00:00 | | 2009-03-25 | 6,319,800 | 3.17 | 3.17 | 2.92 | 3.02 | 00:00:00 | | 2009-03-26 | 7,341,800 | 3.00 | 3.03 | 2.70 | 2.77 | 00:00:00 | | 2009-03-27 | 7,628,600 | 2.75 | 2.99 | 2.65 | 2.89 | 00:00:00 | | 2009-03-30 | 5,543,400 | 2.75 | 2.86 | 2.73 | 2.82 | 00:00:00 | | 2009-03-31 | 5,892,200 | 2.80 | 2.93 | 2.77 | 2.93 | 00:00:00 | | 2009-04-01 | 7,339,400 | 2.86 | 3.10 | 2.86 | 3.08 | 00:00:00 | | 2009-04-02 | 6,644,000 | 3.15 | 3.50 | 3.12 | 3.50 | 00:00:00 | | 2009-04-03 | 4,410,900 | 3.50 | 3.64 | 3.30 | 3.36 | 00:00:00 | | 2009-04-06 | 2,786,100 | 3.40 | 3.45 | 3.16 | 3.16 | 00:00:00 | | 2009-04-07 | 2,880,100 | 3.22 | 3.32 | 3.15 | 3.25 | 00:00:00 | | 2009-04-08 | 3,026,700 | 3.29 | 3.42 | 3.22 | 3.36 | 00:00:00 | | 2009-04-09 | 2,653,700 | 3.43 | 3.70 | 3.40 | 3.70 | 00:00:00 | | 2009-04-14 | 3,053,200 | 3.65 | 3.78 | 3.59 | 3.70 | 00:00:00 | | 2009-04-15 | 3,754,300 | 3.70 | 3.70 | 3.53 | 3.59 | 00:00:00 | | 2009-04-16 | 5,259,400 | 3.50 | 3.69 | 3.45 | 3.59 | 00:00:00 | | 2009-04-17 | 3,060,400 | 3.60 | 3.64 | 3.50 | 3.61 | 00:00:00 | | 2009-04-20 | 3,271,100 | 3.60 | 3.62 | 3.51 | 3.60 | 00:00:00 | | 2009-04-21 | 3,506,500 | 3.56 | 3.61 | 3.50 | 3.57 | 00:00:00 | | 2009-04-22 | 3,316,100 | 3.60 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2009-04-23 | 3,169,800 | 3.70 | 3.75 | 3.65 | 3.74 | 00:00:00 | | 2009-04-24 | 2,325,700 | 3.60 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2009-04-27 | 1,942,300 | 3.80 | 3.80 | 3.68 | 3.80 | 00:00:00 | | 2009-04-28 | 2,481,000 | 3.80 | 3.80 | 3.67 | 3.67 | 00:00:00 | | 2009-04-29 | 2,530,400 | 3.73 | 3.74 | 3.66 | 3.68 | 00:00:00 | | 2009-04-30 | 3,369,900 | 3.72 | 3.78 | 3.70 | 3.72 | 00:00:00 | | 2009-05-04 | 2,378,200 | 3.68 | 3.75 | 3.68 | 3.75 | 00:00:00 | | 2009-05-05 | 2,239,200 | 3.77 | 3.83 | 3.75 | 3.79 | 00:00:00 | | 2009-05-06 | 6,292,100 | 3.83 | 4.13 | 3.82 | 4.13 | 00:00:00 | | 2009-05-07 | 7,207,800 | 4.25 | 4.48 | 4.25 | 4.43 | 00:00:00 | | 2009-05-08 | 5,899,500 | 4.49 | 4.68 | 4.42 | 4.53 | 00:00:00 | | 2009-05-11 | 2,935,700 | 4.60 | 4.60 | 4.25 | 4.25 | 00:00:00 | | 2009-05-12 | 3,003,900 | 4.20 | 4.20 | 4.02 | 4.10 | 00:00:00 | | 2009-05-13 | 2,629,100 | 4.18 | 4.18 | 3.89 | 3.90 | 00:00:00 | | 2009-05-14 | 1,999,100 | 3.96 | 4.05 | 3.82 | 4.02 | 00:00:00 | | 2009-05-15 | 1,792,100 | 4.16 | 4.17 | 3.98 | 3.99 | 00:00:00 | | 2009-05-18 | 2,181,200 | 3.98 | 4.09 | 3.93 | 4.03 | 00:00:00 | | 2009-05-19 | 3,667,700 | 4.14 | 4.14 | 4.04 | 4.06 | 00:00:00 | | 2009-05-20 | 2,432,800 | 4.05 | 4.13 | 4.04 | 4.07 | 00:00:00 | | 2009-05-21 | 1,518,000 | 4.05 | 4.07 | 3.97 | 4.03 | 00:00:00 | | 2009-05-22 | 846,800 | 4.01 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2009-05-25 | 483,700 | 4.07 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2009-05-26 | 1,976,400 | 4.07 | 4.07 | 4.02 | 4.05 | 00:00:00 | | 2009-05-27 | 1,478,900 | 4.07 | 4.09 | 4.05 | 4.09 | 00:00:00 | | 2009-05-28 | 1,274,200 | 4.07 | 4.07 | 4.02 | 4.03 | 00:00:00 | | 2009-05-29 | 1,529,700 | 4.06 | 4.07 | 4.00 | 4.00 | 00:00:00 | | 2009-06-01 | 1,354,200 | 4.05 | 4.10 | 4.01 | 4.05 | 00:00:00 | | 2009-06-02 | 2,735,400 | 4.04 | 4.04 | 3.95 | 3.95 | 00:00:00 | | 2009-06-03 | 2,442,000 | 3.95 | 3.99 | 3.83 | 3.87 | 00:00:00 | | 2009-06-04 | 1,260,300 | 3.90 | 3.90 | 3.84 | 3.87 | 00:00:00 | | 2009-06-05 | 1,413,800 | 3.87 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2009-06-08 | 1,909,900 | 3.80 | 3.85 | 3.72 | 3.78 | 00:00:00 | | 2009-06-09 | 2,568,900 | 3.80 | 3.88 | 3.79 | 3.88 | 00:00:00 | | 2009-06-10 | 1,259,200 | 3.93 | 3.93 | 3.86 | 3.89 | 00:00:00 | | 2009-06-11 | 916,400 | 3.89 | 3.93 | 3.89 | 3.90 | 00:00:00 | | 2009-06-12 | 1,373,600 | 3.92 | 3.98 | 3.89 | 3.98 | 00:00:00 | | 2009-06-15 | 1,220,500 | 3.99 | 3.99 | 3.87 | 3.97 | 00:00:00 | | 2009-06-16 | 1,247,400 | 3.95 | 3.98 | 3.92 | 3.96 | 00:00:00 | | 2009-06-17 | 1,359,900 | 3.95 | 3.95 | 3.82 | 3.84 | 00:00:00 | | 2009-06-18 | 972,800 | 3.82 | 3.90 | 3.79 | 3.85 | 00:00:00 | | 2009-06-19 | 1,947,900 | 3.87 | 3.93 | 3.82 | 3.86 | 00:00:00 | | 2009-06-22 | 1,206,100 | 3.89 | 3.89 | 3.76 | 3.77 | 00:00:00 | | 2009-06-23 | 1,345,800 | 3.76 | 3.77 | 3.72 | 3.76 | 00:00:00 | | 2009-06-24 | 648,900 | 3.75 | 3.83 | 3.70 | 3.80 | 00:00:00 | | 2009-06-25 | 1,689,100 | 3.80 | 3.81 | 3.73 | 3.79 | 00:00:00 | | 2009-06-26 | 1,615,600 | 3.78 | 3.84 | 3.75 | 3.75 | 00:00:00 | | 2009-06-29 | 1,272,100 | 3.75 | 3.82 | 3.75 | 3.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
