|
 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 | | 2002-06-12 | 846 | 8.91 | 8.92 | 8.83 | 8.92 | 00:00:00 | | 2002-06-13 | 1,628 | 8.92 | 8.98 | 8.79 | 8.79 | 00:00:00 | | 2002-06-14 | 3,801 | 8.79 | 8.79 | 8.62 | 8.68 | 00:00:00 | | 2002-06-17 | 2,868 | 8.68 | 8.74 | 8.62 | 8.67 | 00:00:00 | | 2002-06-18 | 3,785 | 8.68 | 8.79 | 8.60 | 8.71 | 00:00:00 | | 2002-06-19 | 1,784 | 8.70 | 8.71 | 8.65 | 8.69 | 00:00:00 | | 2002-06-20 | 353 | 8.72 | 8.79 | 8.68 | 8.76 | 00:00:00 | | 2002-06-21 | 5,194 | 8.79 | 8.83 | 8.72 | 8.79 | 00:00:00 | | 2002-06-24 | 977 | 8.93 | 8.97 | 8.68 | 8.79 | 00:00:00 | | 2002-06-25 | 771 | 8.79 | 8.90 | 8.76 | 8.87 | 00:00:00 | | 2002-06-26 | 639 | 8.72 | 8.76 | 8.69 | 8.76 | 00:00:00 | | 2002-06-27 | 26,082 | 8.77 | 8.87 | 8.73 | 8.82 | 00:00:00 | | 2002-06-28 | 16,454 | 8.82 | 8.87 | 8.78 | 8.87 | 00:00:00 | | 2002-07-01 | 792 | 8.87 | 8.95 | 8.76 | 8.87 | 00:00:00 | | 2002-07-02 | 3,207 | 8.79 | 8.83 | 8.70 | 8.81 | 00:00:00 | | 2002-07-03 | 10,204 | 8.76 | 8.82 | 8.74 | 8.74 | 00:00:00 | | 2002-07-04 | 363 | 8.76 | 8.79 | 8.72 | 8.75 | 00:00:00 | | 2002-07-05 | 15,980 | 8.76 | 8.87 | 8.76 | 8.79 | 00:00:00 | | 2002-07-08 | 1,109 | 8.79 | 8.83 | 8.76 | 8.79 | 00:00:00 | | 2002-07-09 | 629 | 8.79 | 8.83 | 8.76 | 8.79 | 00:00:00 | | 2002-07-10 | 304 | 8.82 | 8.83 | 8.79 | 8.82 | 00:00:00 | | 2002-07-11 | 1,397 | 8.80 | 8.82 | 8.72 | 8.76 | 00:00:00 | | 2002-07-15 | 1,367 | 8.72 | 8.82 | 8.72 | 8.82 | 00:00:00 | | 2002-07-16 | 1,686 | 8.83 | 8.83 | 8.75 | 8.75 | 00:00:00 | | 2002-07-17 | 2,974 | 8.76 | 8.76 | 8.72 | 8.76 | 00:00:00 | | 2002-07-18 | 733 | 8.76 | 8.76 | 8.68 | 8.72 | 00:00:00 | | 2002-07-19 | 1,088 | 8.73 | 8.73 | 8.60 | 8.60 | 00:00:00 | | 2002-07-22 | 1,541 | 8.79 | 8.79 | 8.45 | 8.45 | 00:00:00 | | 2002-07-23 | 4,303 | 8.49 | 8.50 | 8.29 | 8.43 | 00:00:00 | | 2002-07-24 | 3,151 | 8.45 | 8.57 | 8.26 | 8.45 | 00:00:00 | | 2002-07-25 | 2,287 | 8.60 | 8.66 | 8.45 | 8.66 | 00:00:00 | | 2002-07-26 | 1,643 | 8.60 | 8.66 | 8.56 | 8.66 | 00:00:00 | | 2002-07-29 | 1,331 | 8.66 | 8.76 | 8.62 | 8.76 | 00:00:00 | | 2002-07-30 | 691 | 8.76 | 8.76 | 8.66 | 8.74 | 00:00:00 | | 2002-07-31 | 1,678 | 8.69 | 8.74 | 8.66 | 8.66 | 00:00:00 | | 2002-08-01 | 1,495 | 8.66 | 8.72 | 8.60 | 8.66 | 00:00:00 | | 2002-08-02 | 2,684 | 8.66 | 8.68 | 8.40 | 8.45 | 00:00:00 | | 2002-08-05 | 1,003 | 8.45 | 8.45 | 8.37 | 8.37 | 00:00:00 | | 2002-08-06 | 17,613 | 8.37 | 8.45 | 8.29 | 8.37 | 00:00:00 | | 2002-08-07 | 16,299 | 8.37 | 8.42 | 8.19 | 8.22 | 00:00:00 | | 2002-08-08 | 2,039 | 8.26 | 8.41 | 8.22 | 8.37 | 00:00:00 | | 2002-08-09 | 1,652 | 8.41 | 8.49 | 8.38 | 8.49 | 00:00:00 | | 2002-08-12 | 1,422 | 8.60 | 8.60 | 8.39 | 8.49 | 00:00:00 | | 2002-08-13 | 528 | 8.49 | 8.56 | 8.41 | 8.56 | 00:00:00 | | 2002-08-14 | 500 | 8.52 | 8.60 | 8.50 | 8.60 | 00:00:00 | | 2002-08-16 | 1,913 | 8.60 | 8.60 | 8.35 | 8.45 | 00:00:00 | | 2002-08-19 | 630 | 8.56 | 8.56 | 8.42 | 8.45 | 00:00:00 | | 2002-08-20 | 116 | 8.49 | 8.56 | 8.46 | 8.49 | 00:00:00 | | 2002-08-21 | 2,421 | 8.52 | 8.60 | 8.52 | 8.59 | 00:00:00 | | 2002-08-22 | 928 | 8.59 | 8.62 | 8.57 | 8.62 | 00:00:00 | | 2002-08-23 | 536 | 8.60 | 8.62 | 8.58 | 8.60 | 00:00:00 | | 2002-08-26 | 472 | 8.60 | 8.63 | 8.57 | 8.63 | 00:00:00 | | 2002-08-27 | 905 | 8.60 | 8.67 | 8.60 | 8.67 | 00:00:00 | | 2002-08-28 | 305 | 8.67 | 8.67 | 8.60 | 8.62 | 00:00:00 | | 2002-08-29 | 310 | 8.60 | 8.64 | 8.57 | 8.64 | 00:00:00 | | 2002-08-30 | 606 | 8.62 | 8.68 | 8.60 | 8.67 | 00:00:00 | | 2002-09-02 | 381 | 8.64 | 8.64 | 8.56 | 8.60 | 00:00:00 | | 2002-09-03 | 1,730 | 8.60 | 8.60 | 8.42 | 8.45 | 00:00:00 | | 2002-09-04 | 736 | 8.52 | 8.52 | 8.41 | 8.45 | 00:00:00 | | 2002-09-05 | 1,395 | 8.47 | 8.47 | 8.29 | 8.29 | 00:00:00 | | 2002-09-06 | 1,109 | 8.36 | 8.36 | 8.23 | 8.28 | 00:00:00 | | 2002-09-09 | 904 | 8.24 | 8.72 | 8.24 | 8.37 | 00:00:00 | | 2002-09-10 | 388 | 8.45 | 8.45 | 8.38 | 8.45 | 00:00:00 | | 2002-09-11 | 630 | 8.45 | 8.45 | 8.41 | 8.45 | 00:00:00 | | 2002-09-12 | 467 | 8.44 | 8.45 | 8.41 | 8.41 | 00:00:00 | | 2002-09-13 | 507 | 8.43 | 8.45 | 8.39 | 8.45 | 00:00:00 | | 2002-09-16 | 322 | 8.45 | 8.45 | 8.41 | 8.45 | 00:00:00 | | 2002-09-17 | 852 | 8.41 | 8.52 | 8.41 | 8.44 | 00:00:00 | | 2002-09-18 | 460 | 8.45 | 8.52 | 8.37 | 8.37 | 00:00:00 | | 2002-09-19 | 2,003 | 8.43 | 8.44 | 8.22 | 8.22 | 00:00:00 | | 2002-09-20 | 1,023 | 8.26 | 8.28 | 8.19 | 8.22 | 00:00:00 | | 2002-09-23 | 1,144 | 8.22 | 8.26 | 8.06 | 8.06 | 00:00:00 | | 2002-09-24 | 1,632 | 8.07 | 8.07 | 7.80 | 7.83 | 00:00:00 | | 2002-09-25 | 1,164 | 7.80 | 8.03 | 7.80 | 8.03 | 00:00:00 | | 2002-09-26 | 973 | 8.06 | 8.29 | 8.06 | 8.29 | 00:00:00 | | 2002-09-27 | 1,527 | 8.23 | 8.33 | 8.06 | 8.14 | 00:00:00 | | 2002-09-30 | 1,851 | 8.19 | 8.19 | 7.91 | 7.99 | 00:00:00 | | 2002-10-01 | 497 | 7.99 | 8.09 | 7.93 | 8.09 | 00:00:00 | | 2002-10-02 | 2,254 | 8.10 | 8.15 | 7.95 | 8.09 | 00:00:00 | | 2002-10-03 | 1,136 | 8.06 | 8.06 | 7.91 | 7.91 | 00:00:00 | | 2002-10-04 | 11,714 | 7.95 | 7.99 | 7.80 | 7.91 | 00:00:00 | | 2002-10-07 | 960 | 7.91 | 7.91 | 7.80 | 7.90 | 00:00:00 | | 2002-10-08 | 1,041 | 7.89 | 7.93 | 7.85 | 7.91 | 00:00:00 | | 2002-10-09 | 1,650 | 7.91 | 7.95 | 7.84 | 7.91 | 00:00:00 | | 2002-10-10 | 644 | 7.91 | 7.98 | 7.83 | 7.91 | 00:00:00 | | 2002-10-11 | 706 | 7.91 | 8.20 | 7.91 | 8.20 | 00:00:00 | | 2002-10-14 | 495 | 8.20 | 8.22 | 8.07 | 8.14 | 00:00:00 | | 2002-10-15 | 1,256 | 8.14 | 8.19 | 8.10 | 8.14 | 00:00:00 | | 2002-10-16 | 549 | 8.14 | 8.18 | 8.10 | 8.14 | 00:00:00 | | 2002-10-17 | 979 | 8.14 | 8.22 | 8.13 | 8.22 | 00:00:00 | | 2002-10-18 | 1,283 | 8.21 | 8.23 | 8.10 | 8.23 | 00:00:00 | | 2002-10-21 | 556 | 8.23 | 8.37 | 8.18 | 8.33 | 00:00:00 | | 2002-10-22 | 677 | 8.26 | 8.36 | 8.26 | 8.31 | 00:00:00 | | 2002-10-23 | 1,702 | 8.31 | 8.33 | 8.06 | 8.10 | 00:00:00 | | 2002-10-24 | 657 | 8.07 | 8.21 | 8.07 | 8.14 | 00:00:00 | | 2002-10-25 | 948 | 8.14 | 8.21 | 8.10 | 8.12 | 00:00:00 | | 2002-10-28 | 1,704 | 8.14 | 8.27 | 8.06 | 8.10 | 00:00:00 | | 2002-10-29 | 1,435 | 8.10 | 8.14 | 7.99 | 7.99 | 00:00:00 | | 2002-10-30 | 254 | 8.09 | 8.09 | 7.99 | 8.03 | 00:00:00 | | 2002-10-31 | 1,022 | 8.05 | 8.26 | 8.05 | 8.26 | 00:00:00 | | 2002-11-04 | 788 | 8.26 | 8.26 | 8.15 | 8.26 | 00:00:00 | | 2002-11-05 | 819 | 8.22 | 8.26 | 8.18 | 8.22 | 00:00:00 | | 2002-11-06 | 730 | 8.22 | 8.29 | 8.22 | 8.27 | 00:00:00 | | 2002-11-07 | 541 | 8.31 | 8.33 | 8.27 | 8.29 | 00:00:00 | | 2002-11-08 | 802 | 8.29 | 8.33 | 8.22 | 8.23 | 00:00:00 | | 2002-11-11 | 344 | 8.23 | 8.29 | 8.18 | 8.23 | 00:00:00 | | 2002-11-12 | 960 | 8.23 | 8.23 | 8.14 | 8.18 | 00:00:00 | | 2002-11-13 | 550 | 8.18 | 8.26 | 8.10 | 8.26 | 00:00:00 | | 2002-11-14 | 665 | 8.29 | 8.32 | 8.24 | 8.26 | 00:00:00 | | 2002-11-15 | 1,032 | 8.26 | 8.34 | 8.26 | 8.34 | 00:00:00 | | 2002-11-18 | 14,164 | 8.35 | 8.56 | 8.33 | 8.49 | 00:00:00 | | 2002-11-19 | 13,562 | 8.52 | 8.52 | 8.45 | 8.51 | 00:00:00 | | 2002-11-20 | 388 | 8.50 | 8.52 | 8.45 | 8.52 | 00:00:00 | | 2002-11-21 | 1,570 | 8.52 | 8.53 | 8.46 | 8.52 | 00:00:00 | | 2002-11-22 | 249 | 8.52 | 8.53 | 8.49 | 8.53 | 00:00:00 | | 2002-11-25 | 604 | 8.52 | 8.76 | 8.52 | 8.76 | 00:00:00 | | 2002-11-26 | 1,129 | 8.77 | 8.80 | 8.72 | 8.77 | 00:00:00 | | 2002-11-27 | 1,098 | 8.77 | 8.82 | 8.76 | 8.79 | 00:00:00 | | 2002-11-28 | 847 | 8.79 | 8.86 | 8.79 | 8.86 | 00:00:00 | | 2002-11-29 | 989 | 8.88 | 8.88 | 8.83 | 8.83 | 00:00:00 | | 2002-12-02 | 922 | 8.87 | 8.90 | 8.82 | 8.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
