|
 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 | | 2000-12-21 | 1,025 | 10.41 | 10.43 | 10.29 | 10.43 | 00:00:00 | | 2000-12-22 | 4,138 | 10.43 | 10.58 | 10.34 | 10.58 | 00:00:00 | | 2000-12-27 | 17,388 | 10.56 | 10.65 | 10.49 | 10.59 | 00:00:00 | | 2000-12-28 | 7,583 | 10.57 | 10.67 | 10.50 | 10.52 | 00:00:00 | | 2000-12-29 | 8,580 | 10.52 | 10.92 | 10.52 | 10.92 | 00:00:00 | | 2001-01-02 | 409 | 10.80 | 10.85 | 10.64 | 10.73 | 00:00:00 | | 2001-01-03 | 1,533 | 10.73 | 10.73 | 10.46 | 10.56 | 00:00:00 | | 2001-01-04 | 4,960 | 10.68 | 10.85 | 10.49 | 10.85 | 00:00:00 | | 2001-01-05 | 467 | 10.80 | 10.83 | 10.63 | 10.81 | 00:00:00 | | 2001-01-08 | 3,179 | 10.82 | 10.82 | 10.62 | 10.65 | 00:00:00 | | 2001-01-09 | 828 | 10.68 | 10.71 | 10.65 | 10.68 | 00:00:00 | | 2001-01-10 | 327 | 10.70 | 10.70 | 10.63 | 10.70 | 00:00:00 | | 2001-01-11 | 670 | 10.70 | 10.73 | 10.65 | 10.73 | 00:00:00 | | 2001-01-12 | 731 | 10.73 | 10.77 | 10.69 | 10.77 | 00:00:00 | | 2001-01-15 | 977 | 10.77 | 10.77 | 10.62 | 10.63 | 00:00:00 | | 2001-01-16 | 839 | 10.62 | 10.64 | 10.52 | 10.56 | 00:00:00 | | 2001-01-17 | 633 | 10.63 | 10.65 | 10.56 | 10.56 | 00:00:00 | | 2001-01-18 | 871 | 10.52 | 10.67 | 10.52 | 10.59 | 00:00:00 | | 2001-01-19 | 488 | 10.66 | 10.72 | 10.59 | 10.66 | 00:00:00 | | 2001-01-22 | 1,188 | 10.66 | 10.68 | 10.55 | 10.68 | 00:00:00 | | 2001-01-23 | 1,493 | 10.59 | 10.62 | 10.52 | 10.59 | 00:00:00 | | 2001-01-24 | 1,066 | 10.59 | 10.62 | 10.49 | 10.49 | 00:00:00 | | 2001-01-25 | 737 | 10.55 | 10.67 | 10.53 | 10.62 | 00:00:00 | | 2001-01-26 | 3,553 | 10.56 | 10.67 | 10.56 | 10.66 | 00:00:00 | | 2001-01-29 | 467 | 10.59 | 10.68 | 10.59 | 10.67 | 00:00:00 | | 2001-01-30 | 726 | 10.67 | 10.68 | 10.62 | 10.68 | 00:00:00 | | 2001-01-31 | 2,227 | 10.59 | 10.77 | 10.59 | 10.65 | 00:00:00 | | 2001-02-01 | 1,139 | 10.62 | 10.67 | 10.56 | 10.62 | 00:00:00 | | 2001-02-02 | 587 | 10.61 | 10.65 | 10.57 | 10.65 | 00:00:00 | | 2001-02-05 | 3,700 | 10.57 | 10.65 | 10.52 | 10.59 | 00:00:00 | | 2001-02-06 | 1,098 | 10.61 | 10.61 | 10.56 | 10.59 | 00:00:00 | | 2001-02-07 | 956 | 10.59 | 10.60 | 10.55 | 10.59 | 00:00:00 | | 2001-02-08 | 1,134 | 10.56 | 10.66 | 10.56 | 10.62 | 00:00:00 | | 2001-02-09 | 762 | 10.59 | 10.66 | 10.56 | 10.62 | 00:00:00 | | 2001-02-12 | 1,441 | 10.66 | 10.73 | 10.62 | 10.73 | 00:00:00 | | 2001-02-13 | 945 | 10.73 | 10.77 | 10.63 | 10.77 | 00:00:00 | | 2001-02-14 | 4,083 | 10.77 | 10.79 | 10.71 | 10.79 | 00:00:00 | | 2001-02-15 | 1,733 | 10.74 | 10.92 | 10.74 | 10.92 | 00:00:00 | | 2001-02-16 | 4,028 | 10.86 | 10.92 | 10.83 | 10.86 | 00:00:00 | | 2001-02-19 | 425 | 10.89 | 10.89 | 10.74 | 10.86 | 00:00:00 | | 2001-02-20 | 2,982 | 10.86 | 10.93 | 10.84 | 10.91 | 00:00:00 | | 2001-02-21 | 1,453 | 10.92 | 10.92 | 10.75 | 10.89 | 00:00:00 | | 2001-02-22 | 1,372 | 10.89 | 10.94 | 10.81 | 10.94 | 00:00:00 | | 2001-02-23 | 1,190 | 10.92 | 10.94 | 10.80 | 10.85 | 00:00:00 | | 2001-02-26 | 936 | 10.85 | 10.86 | 10.81 | 10.82 | 00:00:00 | | 2001-02-28 | 1,373 | 10.86 | 10.86 | 10.74 | 10.79 | 00:00:00 | | 2001-03-01 | 2,490 | 10.82 | 10.82 | 10.74 | 10.81 | 00:00:00 | | 2001-03-02 | 615 | 10.74 | 10.84 | 10.74 | 10.80 | 00:00:00 | | 2001-03-05 | 552 | 10.86 | 10.92 | 10.71 | 10.92 | 00:00:00 | | 2001-03-06 | 1,824 | 10.93 | 10.97 | 10.88 | 10.95 | 00:00:00 | | 2001-03-07 | 632 | 10.92 | 10.92 | 10.83 | 10.86 | 00:00:00 | | 2001-03-08 | 2,537 | 10.86 | 10.98 | 10.83 | 10.98 | 00:00:00 | | 2001-03-09 | 1,636 | 10.85 | 10.98 | 10.77 | 10.80 | 00:00:00 | | 2001-03-12 | 458 | 10.84 | 10.84 | 10.71 | 10.79 | 00:00:00 | | 2001-03-13 | 977 | 10.71 | 10.79 | 10.64 | 10.70 | 00:00:00 | | 2001-03-14 | 1,047 | 10.68 | 10.74 | 10.48 | 10.56 | 00:00:00 | | 2001-03-15 | 1,078 | 10.56 | 10.64 | 10.49 | 10.56 | 00:00:00 | | 2001-03-16 | 1,723 | 10.49 | 10.56 | 10.43 | 10.45 | 00:00:00 | | 2001-03-19 | 930 | 10.56 | 10.56 | 10.41 | 10.46 | 00:00:00 | | 2001-03-20 | 296 | 10.52 | 10.62 | 10.45 | 10.62 | 00:00:00 | | 2001-03-21 | 2,848 | 10.49 | 10.56 | 10.37 | 10.37 | 00:00:00 | | 2001-03-22 | 1,312 | 10.28 | 10.31 | 9.88 | 9.94 | 00:00:00 | | 2001-03-23 | 798 | 10.37 | 10.37 | 9.94 | 10.05 | 00:00:00 | | 2001-03-26 | 1,127 | 10.19 | 10.19 | 9.98 | 10.08 | 00:00:00 | | 2001-03-27 | 779 | 10.17 | 10.19 | 10.08 | 10.17 | 00:00:00 | | 2001-03-28 | 668 | 10.18 | 10.19 | 10.01 | 10.19 | 00:00:00 | | 2001-03-29 | 580 | 10.18 | 10.18 | 10.01 | 10.10 | 00:00:00 | | 2001-03-30 | 1,594 | 10.12 | 10.25 | 10.10 | 10.25 | 00:00:00 | | 2001-04-02 | 892 | 10.16 | 10.18 | 9.98 | 10.16 | 00:00:00 | | 2001-04-03 | 2,008 | 10.16 | 10.16 | 9.91 | 10.01 | 00:00:00 | | 2001-04-04 | 828 | 9.88 | 10.04 | 9.88 | 10.04 | 00:00:00 | | 2001-04-05 | 379 | 10.04 | 10.10 | 10.02 | 10.10 | 00:00:00 | | 2001-04-06 | 1,137 | 10.01 | 10.10 | 9.99 | 10.04 | 00:00:00 | | 2001-04-09 | 1,309 | 10.05 | 10.07 | 9.91 | 10.07 | 00:00:00 | | 2001-04-10 | 1,688 | 9.82 | 9.94 | 9.80 | 9.88 | 00:00:00 | | 2001-04-11 | 599 | 9.88 | 10.36 | 9.88 | 9.94 | 00:00:00 | | 2001-04-12 | 959 | 9.94 | 10.34 | 9.94 | 10.31 | 00:00:00 | | 2001-04-17 | 1,865 | 10.07 | 10.26 | 10.07 | 10.22 | 00:00:00 | | 2001-04-18 | 562 | 10.16 | 10.31 | 10.13 | 10.25 | 00:00:00 | | 2001-04-19 | 393 | 10.34 | 10.35 | 10.22 | 10.25 | 00:00:00 | | 2001-04-20 | 1,827 | 10.19 | 10.34 | 9.94 | 9.94 | 00:00:00 | | 2001-04-23 | 49,612 | 9.94 | 10.02 | 9.52 | 9.67 | 00:00:00 | | 2001-04-24 | 185 | 9.67 | 9.69 | 9.54 | 9.58 | 00:00:00 | | 2001-04-26 | 4,425 | 9.49 | 9.85 | 9.19 | 9.21 | 00:00:00 | | 2001-04-27 | 2,733 | 9.23 | 9.23 | 9.15 | 9.16 | 00:00:00 | | 2001-04-30 | 524 | 9.17 | 9.33 | 9.17 | 9.33 | 00:00:00 | | 2001-05-02 | 541 | 9.33 | 9.33 | 9.24 | 9.33 | 00:00:00 | | 2001-05-03 | 816 | 9.32 | 9.32 | 9.21 | 9.22 | 00:00:00 | | 2001-05-04 | 1,557 | 9.24 | 9.24 | 9.15 | 9.19 | 00:00:00 | | 2001-05-07 | 2,292 | 9.16 | 9.37 | 9.00 | 9.12 | 00:00:00 | | 2001-05-08 | 3,499 | 9.05 | 9.12 | 8.91 | 8.97 | 00:00:00 | | 2001-05-09 | 1,992 | 8.99 | 8.99 | 8.86 | 8.97 | 00:00:00 | | 2001-05-10 | 3,216 | 8.99 | 8.99 | 8.86 | 8.91 | 00:00:00 | | 2001-05-11 | 849 | 8.91 | 8.95 | 8.88 | 8.95 | 00:00:00 | | 2001-05-14 | 670 | 8.95 | 8.97 | 8.86 | 8.91 | 00:00:00 | | 2001-05-15 | 1,304 | 8.88 | 9.15 | 8.88 | 9.15 | 00:00:00 | | 2001-05-16 | 1,128 | 9.04 | 9.07 | 8.95 | 8.97 | 00:00:00 | | 2001-05-17 | 2,517 | 8.94 | 9.08 | 8.86 | 8.97 | 00:00:00 | | 2001-05-18 | 10,021 | 8.91 | 8.97 | 8.80 | 8.97 | 00:00:00 | | 2001-05-21 | 5,662 | 8.99 | 9.13 | 8.97 | 9.13 | 00:00:00 | | 2001-05-22 | 10,470 | 9.09 | 9.24 | 9.09 | 9.18 | 00:00:00 | | 2001-05-23 | 7,253 | 9.17 | 9.24 | 9.13 | 9.21 | 00:00:00 | | 2001-05-24 | 4,983 | 9.18 | 9.44 | 9.18 | 9.32 | 00:00:00 | | 2001-05-25 | 5,823 | 9.27 | 9.38 | 9.27 | 9.33 | 00:00:00 | | 2001-05-28 | 4,752 | 9.38 | 9.41 | 9.32 | 9.40 | 00:00:00 | | 2001-05-29 | 7,318 | 9.46 | 9.52 | 9.46 | 9.52 | 00:00:00 | | 2001-05-30 | 12,008 | 9.46 | 9.73 | 9.46 | 9.70 | 00:00:00 | | 2001-05-31 | 9,879 | 9.76 | 9.88 | 9.76 | 9.76 | 00:00:00 | | 2001-06-01 | 9,237 | 9.77 | 9.87 | 9.76 | 9.76 | 00:00:00 | | 2001-06-04 | 5,037 | 9.76 | 9.81 | 9.71 | 9.79 | 00:00:00 | | 2001-06-05 | 7,359 | 9.77 | 9.79 | 9.76 | 9.79 | 00:00:00 | | 2001-06-06 | 5,188 | 9.82 | 9.82 | 9.76 | 9.79 | 00:00:00 | | 2001-06-07 | 8,135 | 9.79 | 9.79 | 9.76 | 9.76 | 00:00:00 | | 2001-06-08 | 6,322 | 9.76 | 9.79 | 9.70 | 9.76 | 00:00:00 | | 2001-06-11 | 9,609 | 9.76 | 9.76 | 9.58 | 9.58 | 00:00:00 | | 2001-06-12 | 8,185 | 9.64 | 9.67 | 9.58 | 9.58 | 00:00:00 | | 2001-06-13 | 4,355 | 9.58 | 9.82 | 9.58 | 9.76 | 00:00:00 | | 2001-06-15 | 13,326 | 9.82 | 9.85 | 9.58 | 9.64 | 00:00:00 | | 2001-06-18 | 5,715 | 9.67 | 9.69 | 9.58 | 9.64 | 00:00:00 | | 2001-06-19 | 4,138 | 9.65 | 9.67 | 9.46 | 9.58 | 00:00:00 | | 2001-06-20 | 3,171 | 9.52 | 9.75 | 9.40 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
