|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-10 | 1,536 | 8.65 | 8.65 | 8.53 | 8.60 | 00:00:00 | | 2001-12-11 | 380 | 8.55 | 8.60 | 8.54 | 8.59 | 00:00:00 | | 2001-12-12 | 5,579 | 8.60 | 8.61 | 8.54 | 8.61 | 00:00:00 | | 2001-12-13 | 907 | 8.57 | 8.62 | 8.56 | 8.57 | 00:00:00 | | 2001-12-14 | 1,073 | 8.55 | 8.60 | 8.54 | 8.60 | 00:00:00 | | 2001-12-17 | 714 | 8.60 | 8.60 | 8.55 | 8.60 | 00:00:00 | | 2001-12-18 | 2,943 | 8.58 | 8.61 | 8.57 | 8.60 | 00:00:00 | | 2001-12-19 | 1,297 | 8.60 | 8.66 | 8.58 | 8.61 | 00:00:00 | | 2001-12-20 | 26,384 | 8.54 | 8.63 | 8.48 | 8.63 | 00:00:00 | | 2001-12-21 | 5,496 | 8.60 | 8.69 | 8.57 | 8.66 | 00:00:00 | | 2001-12-27 | 3,396 | 8.63 | 8.72 | 8.63 | 8.67 | 00:00:00 | | 2001-12-28 | 5,266 | 8.69 | 8.83 | 8.69 | 8.83 | 00:00:00 | | 2002-01-02 | 306 | 8.79 | 8.79 | 8.76 | 8.78 | 00:00:00 | | 2002-01-03 | 7,912 | 8.78 | 8.82 | 8.76 | 8.79 | 00:00:00 | | 2002-01-04 | 666 | 8.79 | 8.83 | 8.76 | 8.83 | 00:00:00 | | 2002-01-07 | 399 | 8.79 | 8.85 | 8.79 | 8.85 | 00:00:00 | | 2002-01-08 | 1,956 | 8.85 | 8.85 | 8.82 | 8.85 | 00:00:00 | | 2002-01-09 | 6,426 | 8.83 | 8.91 | 8.83 | 8.88 | 00:00:00 | | 2002-01-10 | 1,750 | 8.88 | 8.93 | 8.85 | 8.88 | 00:00:00 | | 2002-01-11 | 835 | 8.88 | 8.91 | 8.85 | 8.91 | 00:00:00 | | 2002-01-14 | 1,939 | 8.88 | 8.93 | 8.85 | 8.91 | 00:00:00 | | 2002-01-15 | 389 | 8.90 | 8.91 | 8.88 | 8.91 | 00:00:00 | | 2002-01-16 | 1,546 | 8.91 | 8.91 | 8.85 | 8.91 | 00:00:00 | | 2002-01-17 | 1,166 | 8.91 | 8.91 | 8.88 | 8.88 | 00:00:00 | | 2002-01-18 | 1,845 | 8.88 | 8.88 | 8.85 | 8.88 | 00:00:00 | | 2002-01-21 | 1,065 | 8.88 | 8.90 | 8.85 | 8.88 | 00:00:00 | | 2002-01-22 | 3,095 | 8.88 | 8.91 | 8.86 | 8.88 | 00:00:00 | | 2002-01-23 | 770 | 8.88 | 8.88 | 8.85 | 8.88 | 00:00:00 | | 2002-01-24 | 944 | 8.88 | 8.88 | 8.85 | 8.85 | 00:00:00 | | 2002-01-25 | 1,103 | 8.85 | 8.87 | 8.85 | 8.85 | 00:00:00 | | 2002-01-28 | 3,947 | 8.85 | 8.88 | 8.85 | 8.85 | 00:00:00 | | 2002-01-29 | 2,694 | 8.85 | 8.86 | 8.82 | 8.85 | 00:00:00 | | 2002-01-30 | 1,291 | 8.84 | 8.85 | 8.82 | 8.82 | 00:00:00 | | 2002-01-31 | 4,765 | 8.85 | 8.85 | 8.82 | 8.85 | 00:00:00 | | 2002-02-01 | 962 | 8.85 | 8.85 | 8.82 | 8.85 | 00:00:00 | | 2002-02-04 | 5,099 | 8.82 | 8.84 | 8.72 | 8.77 | 00:00:00 | | 2002-02-05 | 4,548 | 8.82 | 8.82 | 8.72 | 8.76 | 00:00:00 | | 2002-02-06 | 1,482 | 8.79 | 8.82 | 8.68 | 8.76 | 00:00:00 | | 2002-02-07 | 1,780 | 8.76 | 8.87 | 8.76 | 8.83 | 00:00:00 | | 2002-02-08 | 3,161 | 8.83 | 8.91 | 8.83 | 8.87 | 00:00:00 | | 2002-02-11 | 4,609 | 8.87 | 8.91 | 8.83 | 8.91 | 00:00:00 | | 2002-02-13 | 10,750 | 8.91 | 8.96 | 8.85 | 8.95 | 00:00:00 | | 2002-02-14 | 6,495 | 8.95 | 8.99 | 8.87 | 8.95 | 00:00:00 | | 2002-02-15 | 5,521 | 8.95 | 8.95 | 8.85 | 8.91 | 00:00:00 | | 2002-02-18 | 15,098 | 8.87 | 8.95 | 8.83 | 8.95 | 00:00:00 | | 2002-02-19 | 2,112 | 8.85 | 8.95 | 8.85 | 8.91 | 00:00:00 | | 2002-02-20 | 1,785 | 8.91 | 8.93 | 8.83 | 8.87 | 00:00:00 | | 2002-02-21 | 1,684 | 8.87 | 8.91 | 8.83 | 8.87 | 00:00:00 | | 2002-02-22 | 2,993 | 8.87 | 8.87 | 8.76 | 8.79 | 00:00:00 | | 2002-02-25 | 1,879 | 8.83 | 8.86 | 8.76 | 8.86 | 00:00:00 | | 2002-02-26 | 1,350 | 8.86 | 8.95 | 8.77 | 8.87 | 00:00:00 | | 2002-02-27 | 2,789 | 8.96 | 8.96 | 8.74 | 8.79 | 00:00:00 | | 2002-02-28 | 2,682 | 8.79 | 8.83 | 8.72 | 8.83 | 00:00:00 | | 2002-03-01 | 1,297 | 8.83 | 8.83 | 8.79 | 8.80 | 00:00:00 | | 2002-03-04 | 744 | 8.80 | 8.83 | 8.79 | 8.83 | 00:00:00 | | 2002-03-05 | 1,258 | 8.83 | 8.87 | 8.77 | 8.82 | 00:00:00 | | 2002-03-06 | 1,191 | 8.83 | 8.89 | 8.79 | 8.89 | 00:00:00 | | 2002-03-07 | 1,602 | 8.87 | 8.95 | 8.87 | 8.91 | 00:00:00 | | 2002-03-08 | 843 | 8.92 | 8.99 | 8.91 | 8.99 | 00:00:00 | | 2002-03-11 | 567 | 8.99 | 9.05 | 8.99 | 9.02 | 00:00:00 | | 2002-03-12 | 309 | 9.05 | 9.05 | 8.99 | 9.05 | 00:00:00 | | 2002-03-13 | 1,552 | 9.05 | 9.14 | 9.04 | 9.14 | 00:00:00 | | 2002-03-14 | 981 | 9.06 | 9.18 | 9.06 | 9.18 | 00:00:00 | | 2002-03-15 | 1,811 | 9.18 | 9.22 | 9.14 | 9.18 | 00:00:00 | | 2002-03-18 | 1,054 | 9.19 | 9.29 | 9.19 | 9.22 | 00:00:00 | | 2002-03-19 | 113,870 | 9.22 | 9.29 | 9.15 | 9.25 | 00:00:00 | | 2002-03-20 | 819 | 9.22 | 9.32 | 9.22 | 9.25 | 00:00:00 | | 2002-03-21 | 594 | 9.29 | 9.29 | 9.22 | 9.22 | 00:00:00 | | 2002-03-22 | 690 | 9.22 | 9.32 | 9.22 | 9.29 | 00:00:00 | | 2002-03-25 | 641 | 9.29 | 9.33 | 9.26 | 9.29 | 00:00:00 | | 2002-03-26 | 329 | 9.33 | 9.36 | 9.29 | 9.29 | 00:00:00 | | 2002-03-27 | 1,254 | 9.29 | 9.34 | 9.24 | 9.26 | 00:00:00 | | 2002-03-28 | 50,265 | 9.25 | 9.35 | 9.25 | 9.29 | 00:00:00 | | 2002-04-02 | 482 | 9.29 | 9.29 | 9.25 | 9.29 | 00:00:00 | | 2002-04-03 | 612 | 9.29 | 9.29 | 9.18 | 9.21 | 00:00:00 | | 2002-04-04 | 1,338 | 9.20 | 9.22 | 9.07 | 9.19 | 00:00:00 | | 2002-04-05 | 1,006 | 9.21 | 9.24 | 9.10 | 9.18 | 00:00:00 | | 2002-04-08 | 416 | 9.25 | 9.29 | 9.18 | 9.29 | 00:00:00 | | 2002-04-09 | 955 | 9.02 | 9.13 | 8.99 | 9.03 | 00:00:00 | | 2002-04-10 | 2,479 | 9.06 | 9.06 | 8.95 | 8.99 | 00:00:00 | | 2002-04-11 | 274 | 8.99 | 9.05 | 8.99 | 9.02 | 00:00:00 | | 2002-04-12 | 824 | 9.09 | 9.12 | 9.02 | 9.02 | 00:00:00 | | 2002-04-15 | 1,152 | 9.02 | 9.02 | 8.96 | 8.99 | 00:00:00 | | 2002-04-16 | 1,650 | 8.99 | 9.05 | 8.95 | 9.02 | 00:00:00 | | 2002-04-17 | 597 | 9.04 | 9.05 | 8.99 | 9.02 | 00:00:00 | | 2002-04-18 | 3,076 | 9.02 | 9.17 | 9.02 | 9.17 | 00:00:00 | | 2002-04-19 | 2,196 | 9.14 | 9.21 | 9.00 | 9.06 | 00:00:00 | | 2002-04-22 | 1,431 | 9.11 | 9.11 | 9.03 | 9.10 | 00:00:00 | | 2002-04-23 | 1,128 | 9.06 | 9.09 | 9.02 | 9.09 | 00:00:00 | | 2002-04-24 | 627 | 9.10 | 9.10 | 9.02 | 9.09 | 00:00:00 | | 2002-04-26 | 612 | 9.10 | 9.10 | 9.06 | 9.10 | 00:00:00 | | 2002-04-29 | 772 | 9.06 | 9.08 | 8.99 | 9.05 | 00:00:00 | | 2002-04-30 | 453 | 9.06 | 9.12 | 9.06 | 9.09 | 00:00:00 | | 2002-05-02 | 5,749 | 9.06 | 9.12 | 9.02 | 9.02 | 00:00:00 | | 2002-05-03 | 1,438 | 8.99 | 9.04 | 8.91 | 8.91 | 00:00:00 | | 2002-05-06 | 1,576 | 8.95 | 8.95 | 8.83 | 8.84 | 00:00:00 | | 2002-05-07 | 1,090 | 8.84 | 8.90 | 8.64 | 8.68 | 00:00:00 | | 2002-05-08 | 1,778 | 8.83 | 8.83 | 8.62 | 8.76 | 00:00:00 | | 2002-05-09 | 86 | 8.79 | 8.83 | 8.76 | 8.83 | 00:00:00 | | 2002-05-10 | 1,519 | 8.87 | 8.95 | 8.72 | 8.87 | 00:00:00 | | 2002-05-13 | 441 | 8.94 | 8.94 | 8.76 | 8.76 | 00:00:00 | | 2002-05-14 | 1,408 | 8.89 | 8.89 | 8.68 | 8.82 | 00:00:00 | | 2002-05-15 | 903 | 8.77 | 8.82 | 8.69 | 8.76 | 00:00:00 | | 2002-05-16 | 606 | 8.76 | 8.77 | 8.66 | 8.76 | 00:00:00 | | 2002-05-17 | 46,359 | 8.76 | 8.76 | 8.68 | 8.69 | 00:00:00 | | 2002-05-20 | 1,145 | 8.73 | 8.73 | 8.62 | 8.66 | 00:00:00 | | 2002-05-21 | 816 | 8.61 | 8.68 | 8.60 | 8.60 | 00:00:00 | | 2002-05-22 | 2,128 | 8.60 | 8.72 | 8.57 | 8.65 | 00:00:00 | | 2002-05-23 | 2,242 | 8.65 | 8.72 | 8.62 | 8.65 | 00:00:00 | | 2002-05-24 | 894 | 8.70 | 8.72 | 8.62 | 8.72 | 00:00:00 | | 2002-05-27 | 908 | 8.66 | 8.72 | 8.64 | 8.72 | 00:00:00 | | 2002-05-28 | 1,008 | 8.72 | 8.76 | 8.68 | 8.76 | 00:00:00 | | 2002-05-29 | 17,007 | 8.75 | 9.06 | 8.69 | 9.06 | 00:00:00 | | 2002-05-31 | 33,690 | 9.04 | 9.04 | 8.82 | 8.91 | 00:00:00 | | 2002-06-03 | 587 | 8.92 | 8.99 | 8.91 | 8.97 | 00:00:00 | | 2002-06-04 | 549 | 8.92 | 8.95 | 8.91 | 8.92 | 00:00:00 | | 2002-06-05 | 19,578 | 8.92 | 9.10 | 8.91 | 9.06 | 00:00:00 | | 2002-06-06 | 2,796 | 9.06 | 9.06 | 8.91 | 8.99 | 00:00:00 | | 2002-06-07 | 1,629 | 8.91 | 8.98 | 8.87 | 8.98 | 00:00:00 | | 2002-06-11 | 1,830 | 8.91 | 9.06 | 8.91 | 8.91 | 00:00:00 | | 2002-06-12 | 846 | 8.91 | 8.92 | 8.83 | 8.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
