|
 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 | | 2001-06-20 | 3,171 | 9.52 | 9.75 | 9.40 | 9.40 | 00:00:00 | | 2001-06-21 | 2,345 | 9.46 | 9.57 | 9.37 | 9.37 | 00:00:00 | | 2001-06-22 | 1,424 | 9.39 | 9.43 | 9.37 | 9.43 | 00:00:00 | | 2001-06-25 | 2,686 | 9.51 | 9.51 | 9.32 | 9.40 | 00:00:00 | | 2001-06-26 | 6,954 | 9.40 | 9.46 | 9.33 | 9.43 | 00:00:00 | | 2001-06-27 | 9,542 | 9.43 | 9.49 | 9.40 | 9.46 | 00:00:00 | | 2001-06-28 | 8,848 | 9.45 | 9.68 | 9.40 | 9.61 | 00:00:00 | | 2001-06-29 | 47,017 | 9.64 | 9.96 | 9.64 | 9.85 | 00:00:00 | | 2001-07-02 | 2,735 | 9.85 | 9.85 | 9.76 | 9.76 | 00:00:00 | | 2001-07-03 | 1,756 | 9.76 | 9.82 | 9.70 | 9.74 | 00:00:00 | | 2001-07-04 | 1,223 | 9.76 | 9.76 | 9.70 | 9.76 | 00:00:00 | | 2001-07-05 | 1,422 | 9.73 | 9.76 | 9.71 | 9.75 | 00:00:00 | | 2001-07-06 | 5,433 | 9.70 | 9.74 | 9.46 | 9.46 | 00:00:00 | | 2001-07-09 | 1,259 | 9.46 | 9.51 | 9.26 | 9.26 | 00:00:00 | | 2001-07-10 | 535 | 9.29 | 9.37 | 9.16 | 9.37 | 00:00:00 | | 2001-07-11 | 513 | 9.17 | 9.33 | 9.16 | 9.33 | 00:00:00 | | 2001-07-12 | 1,958 | 9.51 | 9.51 | 9.05 | 9.21 | 00:00:00 | | 2001-07-13 | 1,712 | 9.03 | 9.24 | 8.97 | 9.02 | 00:00:00 | | 2001-07-16 | 1,176 | 8.94 | 8.97 | 8.94 | 8.97 | 00:00:00 | | 2001-07-17 | 2,084 | 8.94 | 8.97 | 8.69 | 8.76 | 00:00:00 | | 2001-07-18 | 1,935 | 8.59 | 8.70 | 8.40 | 8.51 | 00:00:00 | | 2001-07-19 | 1,723 | 8.44 | 8.57 | 8.42 | 8.54 | 00:00:00 | | 2001-07-20 | 513 | 8.54 | 8.54 | 8.42 | 8.54 | 00:00:00 | | 2001-07-23 | 2,111 | 8.48 | 8.53 | 8.40 | 8.45 | 00:00:00 | | 2001-07-24 | 1,369 | 8.45 | 8.45 | 8.36 | 8.42 | 00:00:00 | | 2001-07-25 | 3,733 | 8.41 | 8.45 | 8.33 | 8.42 | 00:00:00 | | 2001-07-26 | 4,555 | 8.45 | 8.45 | 8.42 | 8.43 | 00:00:00 | | 2001-07-27 | 821 | 8.47 | 8.54 | 8.47 | 8.54 | 00:00:00 | | 2001-07-30 | 876 | 8.54 | 8.56 | 8.39 | 8.54 | 00:00:00 | | 2001-07-31 | 845 | 8.48 | 8.54 | 8.46 | 8.54 | 00:00:00 | | 2001-08-01 | 269 | 8.49 | 8.54 | 8.48 | 8.51 | 00:00:00 | | 2001-08-02 | 1,547 | 8.48 | 8.51 | 8.38 | 8.51 | 00:00:00 | | 2001-08-03 | 993 | 8.47 | 8.48 | 8.39 | 8.43 | 00:00:00 | | 2001-08-06 | 331 | 8.46 | 8.46 | 8.30 | 8.44 | 00:00:00 | | 2001-08-07 | 252 | 8.44 | 8.46 | 8.40 | 8.46 | 00:00:00 | | 2001-08-08 | 586 | 8.44 | 8.46 | 8.39 | 8.42 | 00:00:00 | | 2001-08-09 | 785 | 8.41 | 8.43 | 8.40 | 8.42 | 00:00:00 | | 2001-08-10 | 789 | 8.45 | 8.53 | 8.40 | 8.42 | 00:00:00 | | 2001-08-13 | 1,509 | 8.42 | 8.47 | 8.36 | 8.46 | 00:00:00 | | 2001-08-14 | 1,400 | 8.46 | 8.54 | 8.46 | 8.51 | 00:00:00 | | 2001-08-16 | 2,748 | 8.51 | 8.51 | 8.32 | 8.37 | 00:00:00 | | 2001-08-17 | 1,046 | 8.36 | 8.39 | 8.24 | 8.30 | 00:00:00 | | 2001-08-20 | 2,239 | 8.30 | 8.30 | 8.11 | 8.30 | 00:00:00 | | 2001-08-21 | 292 | 8.24 | 8.35 | 8.24 | 8.30 | 00:00:00 | | 2001-08-22 | 1,528 | 8.30 | 8.42 | 8.30 | 8.36 | 00:00:00 | | 2001-08-23 | 739 | 8.40 | 8.41 | 8.33 | 8.36 | 00:00:00 | | 2001-08-24 | 480 | 8.36 | 8.40 | 8.35 | 8.39 | 00:00:00 | | 2001-08-27 | 462 | 8.41 | 8.42 | 8.36 | 8.42 | 00:00:00 | | 2001-08-28 | 2,009 | 8.36 | 8.40 | 8.33 | 8.36 | 00:00:00 | | 2001-08-29 | 997 | 8.30 | 8.33 | 8.24 | 8.33 | 00:00:00 | | 2001-08-30 | 1,161 | 8.30 | 8.30 | 8.24 | 8.27 | 00:00:00 | | 2001-08-31 | 968 | 8.27 | 8.36 | 8.27 | 8.27 | 00:00:00 | | 2001-09-03 | 954 | 8.27 | 8.30 | 8.18 | 8.24 | 00:00:00 | | 2001-09-04 | 1,139 | 8.30 | 8.30 | 8.13 | 8.18 | 00:00:00 | | 2001-09-05 | 1,300 | 8.18 | 8.18 | 8.08 | 8.11 | 00:00:00 | | 2001-09-06 | 1,782 | 8.05 | 8.08 | 7.97 | 8.08 | 00:00:00 | | 2001-09-07 | 1,610 | 7.93 | 7.99 | 7.93 | 7.93 | 00:00:00 | | 2001-09-10 | 1,240 | 7.93 | 7.99 | 7.71 | 7.81 | 00:00:00 | | 2001-09-11 | 1,926 | 7.78 | 7.86 | 7.12 | 7.32 | 00:00:00 | | 2001-09-12 | 1,459 | 7.32 | 7.44 | 7.03 | 7.26 | 00:00:00 | | 2001-09-13 | 963 | 7.37 | 7.37 | 7.14 | 7.32 | 00:00:00 | | 2001-09-14 | 3,350 | 7.30 | 7.38 | 6.83 | 7.02 | 00:00:00 | | 2001-09-17 | 3,442 | 6.71 | 7.02 | 6.41 | 7.02 | 00:00:00 | | 2001-09-18 | 786 | 6.96 | 7.31 | 6.86 | 7.31 | 00:00:00 | | 2001-09-19 | 1,931 | 7.32 | 7.41 | 7.17 | 7.32 | 00:00:00 | | 2001-09-20 | 1,987 | 7.26 | 7.26 | 7.02 | 7.14 | 00:00:00 | | 2001-09-21 | 2,868 | 7.01 | 7.26 | 6.74 | 7.26 | 00:00:00 | | 2001-09-24 | 707 | 7.21 | 7.38 | 7.21 | 7.32 | 00:00:00 | | 2001-09-25 | 1,610 | 7.26 | 7.37 | 7.21 | 7.32 | 00:00:00 | | 2001-09-26 | 1,601 | 7.32 | 7.80 | 7.32 | 7.70 | 00:00:00 | | 2001-09-27 | 1,742 | 7.72 | 7.97 | 7.63 | 7.63 | 00:00:00 | | 2001-09-28 | 3,148 | 7.82 | 7.93 | 7.81 | 7.93 | 00:00:00 | | 2001-10-01 | 1,135 | 7.93 | 7.93 | 7.84 | 7.87 | 00:00:00 | | 2001-10-02 | 1,333 | 7.87 | 7.93 | 7.81 | 7.93 | 00:00:00 | | 2001-10-03 | 1,983 | 7.85 | 7.87 | 7.76 | 7.87 | 00:00:00 | | 2001-10-04 | 994 | 7.87 | 7.93 | 7.87 | 7.93 | 00:00:00 | | 2001-10-08 | 627 | 7.81 | 7.87 | 7.81 | 7.87 | 00:00:00 | | 2001-10-09 | 368 | 7.87 | 7.93 | 7.87 | 7.93 | 00:00:00 | | 2001-10-10 | 622 | 7.94 | 7.99 | 7.91 | 7.99 | 00:00:00 | | 2001-10-11 | 3,058 | 7.97 | 8.15 | 7.97 | 8.11 | 00:00:00 | | 2001-10-12 | 1,367 | 7.99 | 8.11 | 7.99 | 8.08 | 00:00:00 | | 2001-10-15 | 308 | 8.05 | 8.11 | 8.02 | 8.11 | 00:00:00 | | 2001-10-16 | 985 | 8.11 | 8.11 | 8.04 | 8.11 | 00:00:00 | | 2001-10-17 | 2,517 | 8.12 | 8.27 | 8.11 | 8.21 | 00:00:00 | | 2001-10-18 | 745 | 8.24 | 8.24 | 8.12 | 8.18 | 00:00:00 | | 2001-10-19 | 2,033 | 8.18 | 8.42 | 8.15 | 8.42 | 00:00:00 | | 2001-10-22 | 1,483 | 8.24 | 8.51 | 8.24 | 8.47 | 00:00:00 | | 2001-10-23 | 2,197 | 8.48 | 8.53 | 8.48 | 8.52 | 00:00:00 | | 2001-10-24 | 3,051 | 8.53 | 8.63 | 8.53 | 8.60 | 00:00:00 | | 2001-10-25 | 5,358 | 8.66 | 8.66 | 8.48 | 8.54 | 00:00:00 | | 2001-10-26 | 1,342 | 8.54 | 8.54 | 8.48 | 8.54 | 00:00:00 | | 2001-10-29 | 2,925 | 8.39 | 8.51 | 8.32 | 8.35 | 00:00:00 | | 2001-10-30 | 1,588 | 8.33 | 8.33 | 8.24 | 8.30 | 00:00:00 | | 2001-10-31 | 3,123 | 8.31 | 8.39 | 8.30 | 8.36 | 00:00:00 | | 2001-11-02 | 1,402 | 8.39 | 8.47 | 8.36 | 8.47 | 00:00:00 | | 2001-11-05 | 8,145 | 8.47 | 8.53 | 8.47 | 8.53 | 00:00:00 | | 2001-11-06 | 1,435 | 8.54 | 8.66 | 8.54 | 8.66 | 00:00:00 | | 2001-11-07 | 4,619 | 8.66 | 8.66 | 8.54 | 8.54 | 00:00:00 | | 2001-11-08 | 859 | 8.54 | 8.69 | 8.52 | 8.54 | 00:00:00 | | 2001-11-09 | 644 | 8.54 | 8.54 | 8.48 | 8.54 | 00:00:00 | | 2001-11-12 | 4,028 | 8.51 | 8.54 | 8.39 | 8.45 | 00:00:00 | | 2001-11-13 | 10,275 | 8.46 | 8.54 | 8.42 | 8.54 | 00:00:00 | | 2001-11-14 | 576 | 8.57 | 8.66 | 8.56 | 8.57 | 00:00:00 | | 2001-11-15 | 982 | 8.66 | 8.68 | 8.57 | 8.60 | 00:00:00 | | 2001-11-16 | 2,379 | 8.63 | 8.72 | 8.54 | 8.54 | 00:00:00 | | 2001-11-19 | 1,606 | 8.57 | 8.85 | 8.57 | 8.76 | 00:00:00 | | 2001-11-20 | 2,640 | 8.76 | 8.88 | 8.76 | 8.88 | 00:00:00 | | 2001-11-21 | 6,897 | 8.85 | 9.00 | 8.82 | 8.97 | 00:00:00 | | 2001-11-22 | 3,914 | 8.97 | 9.05 | 8.97 | 9.03 | 00:00:00 | | 2001-11-23 | 4,046 | 8.82 | 8.82 | 8.54 | 8.77 | 00:00:00 | | 2001-11-26 | 5,730 | 8.76 | 8.76 | 8.69 | 8.72 | 00:00:00 | | 2001-11-27 | 4,091 | 8.72 | 8.75 | 8.66 | 8.69 | 00:00:00 | | 2001-11-28 | 2,362 | 8.69 | 8.69 | 8.57 | 8.57 | 00:00:00 | | 2001-11-29 | 4,262 | 8.60 | 8.60 | 8.47 | 8.54 | 00:00:00 | | 2001-11-30 | 4,909 | 8.54 | 8.57 | 8.48 | 8.48 | 00:00:00 | | 2001-12-03 | 2,872 | 8.48 | 8.54 | 8.48 | 8.48 | 00:00:00 | | 2001-12-04 | 844 | 8.52 | 8.52 | 8.48 | 8.51 | 00:00:00 | | 2001-12-05 | 1,981 | 8.48 | 8.60 | 8.48 | 8.60 | 00:00:00 | | 2001-12-06 | 713 | 8.63 | 8.63 | 8.55 | 8.63 | 00:00:00 | | 2001-12-07 | 795 | 8.66 | 8.66 | 8.57 | 8.64 | 00:00:00 | | 2001-12-10 | 1,536 | 8.65 | 8.65 | 8.53 | 8.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
