|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-18 | 3,057,000 | 4.55 | 4.57 | 4.46 | 4.50 | 00:00:00 | | 2009-12-21 | 1,269,600 | 4.52 | 4.53 | 4.47 | 4.50 | 00:00:00 | | 2009-12-22 | 1,377,200 | 4.53 | 4.56 | 4.50 | 4.53 | 00:00:00 | | 2009-12-23 | 953,500 | 4.54 | 4.56 | 4.52 | 4.56 | 00:00:00 | | 2009-12-24 | 62,300 | 4.53 | 4.57 | 4.53 | 4.57 | 00:00:00 | | 2009-12-28 | 317,000 | 4.58 | 4.60 | 4.51 | 4.57 | 00:00:00 | | 2009-12-29 | 516,700 | 4.59 | 4.60 | 4.57 | 4.60 | 00:00:00 | | 2009-12-30 | 635,900 | 4.59 | 4.60 | 4.55 | 4.57 | 00:00:00 | | 2009-12-31 | 477,800 | 4.57 | 4.59 | 4.55 | 4.57 | 00:00:00 | | 2010-01-04 | 1,121,600 | 4.59 | 4.67 | 4.58 | 4.65 | 00:00:00 | | 2010-01-05 | 2,275,300 | 4.70 | 4.71 | 4.66 | 4.70 | 00:00:00 | | 2010-01-06 | 1,659,700 | 4.72 | 4.76 | 4.70 | 4.75 | 00:00:00 | | 2010-01-07 | 2,125,500 | 4.77 | 4.89 | 4.73 | 4.89 | 00:00:00 | | 2010-01-08 | 2,793,000 | 4.89 | 4.99 | 4.80 | 4.99 | 00:00:00 | | 2010-01-11 | 2,287,800 | 5.00 | 5.05 | 4.90 | 4.91 | 00:00:00 | | 2010-01-12 | 2,000,700 | 4.94 | 4.94 | 4.83 | 4.88 | 00:00:00 | | 2010-01-13 | 1,295,600 | 4.88 | 4.90 | 4.83 | 4.85 | 00:00:00 | | 2010-01-14 | 1,276,600 | 4.89 | 4.89 | 4.82 | 4.84 | 00:00:00 | | 2010-01-15 | 1,672,200 | 4.83 | 4.85 | 4.67 | 4.70 | 00:00:00 | | 2010-01-18 | 598,900 | 4.74 | 4.78 | 4.68 | 4.72 | 00:00:00 | | 2010-01-19 | 1,874,300 | 4.70 | 4.71 | 4.56 | 4.66 | 00:00:00 | | 2010-01-20 | 1,917,700 | 4.67 | 4.68 | 4.50 | 4.58 | 00:00:00 | | 2010-01-21 | 3,055,500 | 4.56 | 4.62 | 4.40 | 4.45 | 00:00:00 | | 2010-01-22 | 3,194,100 | 4.40 | 4.45 | 4.31 | 4.40 | 00:00:00 | | 2010-01-25 | 2,625,800 | 4.41 | 4.50 | 4.34 | 4.37 | 00:00:00 | | 2010-01-26 | 2,563,300 | 4.37 | 4.39 | 4.29 | 4.37 | 00:00:00 | | 2010-01-27 | 2,347,000 | 4.35 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2010-01-28 | 3,762,000 | 4.34 | 4.43 | 4.22 | 4.25 | 00:00:00 | | 2010-01-29 | 3,552,300 | 4.27 | 4.34 | 4.15 | 4.21 | 00:00:00 | | 2010-02-01 | 1,492,900 | 4.18 | 4.33 | 4.15 | 4.32 | 00:00:00 | | 2010-02-02 | 1,682,800 | 4.35 | 4.37 | 4.23 | 4.30 | 00:00:00 | | 2010-02-04 | 13,072,500 | 4.00 | 4.05 | 3.73 | 3.80 | 00:00:00 | | 2010-02-05 | 7,102,000 | 3.79 | 3.86 | 3.59 | 3.74 | 00:00:00 | | 2010-02-08 | 3,471,300 | 3.79 | 3.86 | 3.74 | 3.81 | 00:00:00 | | 2010-02-09 | 3,537,200 | 3.83 | 3.94 | 3.77 | 3.85 | 00:00:00 | | 2010-02-10 | 4,177,200 | 3.92 | 4.01 | 3.88 | 3.93 | 00:00:00 | | 2010-02-11 | 2,710,300 | 3.95 | 3.99 | 3.80 | 3.86 | 00:00:00 | | 2010-02-12 | 1,922,400 | 3.90 | 3.92 | 3.79 | 3.81 | 00:00:00 | | 2010-02-15 | 948,400 | 3.82 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2010-02-16 | 1,303,100 | 3.87 | 3.90 | 3.76 | 3.81 | 00:00:00 | | 2010-02-17 | 2,194,800 | 3.82 | 3.84 | 3.78 | 3.81 | 00:00:00 | | 2010-02-18 | 2,479,700 | 3.81 | 3.83 | 3.77 | 3.79 | 00:00:00 | | 2010-02-19 | 2,143,400 | 3.78 | 3.81 | 3.75 | 3.80 | 00:00:00 | | 2010-02-22 | 2,071,900 | 3.81 | 3.82 | 3.77 | 3.77 | 00:00:00 | | 2010-02-23 | 3,312,200 | 3.77 | 3.79 | 3.66 | 3.68 | 00:00:00 | | 2010-02-24 | 2,686,300 | 3.68 | 3.70 | 3.61 | 3.67 | 00:00:00 | | 2010-02-25 | 3,404,100 | 3.62 | 3.72 | 3.58 | 3.62 | 00:00:00 | | 2010-02-26 | 2,031,200 | 3.63 | 3.69 | 3.61 | 3.66 | 00:00:00 | | 2010-03-01 | 2,750,600 | 3.69 | 3.74 | 3.66 | 3.66 | 00:00:00 | | 2010-03-02 | 3,331,600 | 3.68 | 3.70 | 3.62 | 3.66 | 00:00:00 | | 2010-03-03 | 4,156,000 | 3.66 | 3.73 | 3.64 | 3.70 | 00:00:00 | | 2010-03-04 | 5,398,100 | 3.70 | 3.80 | 3.67 | 3.78 | 00:00:00 | | 2010-03-05 | 8,667,700 | 3.79 | 4.01 | 3.79 | 3.99 | 00:00:00 | | 2010-03-08 | 3,309,700 | 4.01 | 4.04 | 3.87 | 3.98 | 00:00:00 | | 2010-03-09 | 2,618,500 | 3.97 | 4.00 | 3.89 | 3.97 | 00:00:00 | | 2010-03-10 | 4,026,800 | 3.98 | 4.12 | 3.93 | 4.09 | 00:00:00 | | 2010-03-11 | 2,551,300 | 4.06 | 4.12 | 4.03 | 4.07 | 00:00:00 | | 2010-03-12 | 1,801,300 | 4.07 | 4.12 | 4.04 | 4.08 | 00:00:00 | | 2010-03-15 | 1,811,800 | 4.05 | 4.09 | 3.97 | 4.00 | 00:00:00 | | 2010-03-16 | 5,390,300 | 3.99 | 4.14 | 3.99 | 4.13 | 00:00:00 | | 2010-03-17 | 2,743,200 | 4.16 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2010-03-18 | 2,161,700 | 4.20 | 4.20 | 4.09 | 4.14 | 00:00:00 | | 2010-03-19 | 2,745,100 | 4.15 | 4.16 | 4.04 | 4.09 | 00:00:00 | | 2010-03-22 | 2,997,900 | 4.05 | 4.06 | 3.94 | 3.99 | 00:00:00 | | 2010-03-23 | 1,748,400 | 4.00 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2010-03-24 | 6,181,300 | 4.02 | 4.08 | 3.80 | 3.94 | 00:00:00 | | 2010-03-25 | 3,118,300 | 3.93 | 4.03 | 3.87 | 4.02 | 00:00:00 | | 2010-03-26 | 2,004,200 | 4.01 | 4.03 | 3.98 | 4.02 | 00:00:00 | | 2010-03-29 | 1,455,900 | 4.00 | 4.07 | 4.00 | 4.05 | 00:00:00 | | 2010-03-30 | 2,571,500 | 4.08 | 4.14 | 4.03 | 4.05 | 00:00:00 | | 2010-03-31 | 3,029,200 | 3.98 | 4.03 | 3.91 | 4.00 | 00:00:00 | | 2010-04-01 | 1,142,000 | 4.02 | 4.07 | 4.00 | 4.07 | 00:00:00 | | 2010-04-06 | 1,970,900 | 4.11 | 4.11 | 4.01 | 4.05 | 00:00:00 | | 2010-04-07 | 2,890,100 | 4.06 | 4.06 | 3.99 | 3.99 | 00:00:00 | | 2010-04-08 | 3,829,200 | 4.00 | 4.01 | 3.90 | 3.96 | 00:00:00 | | 2010-04-09 | 3,394,000 | 3.98 | 4.12 | 3.98 | 4.09 | 00:00:00 | | 2010-04-12 | 4,453,200 | 4.15 | 4.26 | 4.12 | 4.16 | 00:00:00 | | 2010-04-13 | 2,007,200 | 4.05 | 4.08 | 4.01 | 4.05 | 00:00:00 | | 2010-04-14 | 3,229,100 | 4.06 | 4.14 | 4.05 | 4.11 | 00:00:00 | | 2010-04-15 | 1,597,700 | 4.14 | 4.14 | 4.04 | 4.08 | 00:00:00 | | 2010-04-16 | 2,190,500 | 4.03 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2010-04-19 | 3,292,000 | 3.95 | 3.96 | 3.87 | 3.89 | 00:00:00 | | 2010-04-20 | 2,226,300 | 3.92 | 3.95 | 3.88 | 3.90 | 00:00:00 | | 2010-04-21 | 6,199,800 | 3.95 | 3.95 | 3.71 | 3.72 | 00:00:00 | | 2010-04-22 | 6,412,700 | 3.74 | 3.79 | 3.53 | 3.57 | 00:00:00 | | 2010-04-23 | 3,471,400 | 3.58 | 3.67 | 3.52 | 3.62 | 00:00:00 | | 2010-04-26 | 6,194,500 | 3.70 | 3.70 | 3.44 | 3.50 | 00:00:00 | | 2010-04-27 | 6,960,400 | 3.50 | 3.50 | 3.21 | 3.24 | 00:00:00 | | 2010-04-28 | 12,451,800 | 3.16 | 3.38 | 2.95 | 3.15 | 00:00:00 | | 2010-04-29 | 9,472,900 | 3.17 | 3.45 | 3.16 | 3.43 | 00:00:00 | | 2010-04-30 | 7,795,000 | 3.47 | 3.62 | 3.45 | 3.60 | 00:00:00 | | 2010-05-03 | 3,408,500 | 3.62 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2010-05-04 | 9,789,300 | 3.60 | 3.60 | 3.27 | 3.34 | 00:00:00 | | 2010-05-05 | 7,946,600 | 3.33 | 3.35 | 3.15 | 3.24 | 00:00:00 | | 2010-05-06 | 6,996,900 | 3.21 | 3.33 | 3.02 | 3.08 | 00:00:00 | | 2010-05-07 | 7,911,900 | 3.00 | 3.21 | 2.98 | 3.04 | 00:00:00 | | 2010-05-10 | 9,181,600 | 3.30 | 3.49 | 3.25 | 3.44 | 00:00:00 | | 2010-05-11 | 6,498,100 | 3.41 | 3.50 | 3.26 | 3.39 | 00:00:00 | | 2010-05-12 | 5,419,900 | 3.40 | 3.46 | 3.37 | 3.44 | 00:00:00 | | 2010-05-13 | 3,497,900 | 3.48 | 3.48 | 3.31 | 3.35 | 00:00:00 | | 2010-05-14 | 6,022,300 | 3.35 | 3.35 | 3.13 | 3.15 | 00:00:00 | | 2010-05-17 | 5,390,400 | 3.13 | 3.23 | 3.07 | 3.17 | 00:00:00 | | 2010-05-18 | 3,222,500 | 3.22 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2010-05-19 | 3,853,000 | 3.16 | 3.20 | 3.10 | 3.12 | 00:00:00 | | 2010-05-20 | 6,772,800 | 3.13 | 3.20 | 2.99 | 3.03 | 00:00:00 | | 2010-05-21 | 5,972,100 | 3.03 | 3.12 | 3.00 | 3.09 | 00:00:00 | | 2010-05-24 | 1,958,600 | 3.10 | 3.12 | 3.05 | 3.10 | 00:00:00 | | 2010-05-25 | 3,406,000 | 3.00 | 3.06 | 2.96 | 3.02 | 00:00:00 | | 2010-05-26 | 4,980,500 | 3.07 | 3.13 | 3.04 | 3.04 | 00:00:00 | | 2010-05-27 | 4,392,000 | 3.06 | 3.16 | 3.01 | 3.15 | 00:00:00 | | 2010-05-28 | 2,090,200 | 3.16 | 3.18 | 3.12 | 3.13 | 00:00:00 | | 2010-05-31 | 755,200 | 3.11 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2010-06-01 | 3,669,900 | 3.14 | 3.18 | 3.09 | 3.18 | 00:00:00 | | 2010-06-02 | 5,733,800 | 3.20 | 3.24 | 3.08 | 3.12 | 00:00:00 | | 2010-06-03 | 3,316,300 | 3.18 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2010-06-04 | 3,960,100 | 3.16 | 3.18 | 3.04 | 3.05 | 00:00:00 | | 2010-06-07 | 3,337,200 | 3.03 | 3.10 | 2.98 | 3.03 | 00:00:00 | | 2010-06-08 | 3,492,800 | 3.06 | 3.08 | 2.95 | 3.01 | 00:00:00 | | 2010-06-09 | 2,545,400 | 3.05 | 3.07 | 2.96 | 3.04 | 00:00:00 | | 2010-06-10 | 4,000,900 | 3.01 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2010-06-11 | 5,959,100 | 3.20 | 3.30 | 3.16 | 3.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
