(Login BolsaPT & Canal Forex) |
|
 BES - Banco Espírito Santo - [Ticker: BES.LS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BES.LS de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 11,54 | 11,59 | 11,19 | 11,37 | 2.210 | | 2000-01-04 | 00:00:00 | 11,26 | 11,26 | 10,72 | 10,91 | 5.571 | | 2000-01-05 | 00:00:00 | 10,72 | 10,74 | 10,51 | 10,54 | 8.240 | | 2000-01-06 | 00:00:00 | 10,62 | 11,05 | 10,49 | 11,05 | 4.159 | | 2000-01-07 | 00:00:00 | 11,14 | 11,19 | 10,97 | 11,19 | 3.706 | | 2000-01-10 | 00:00:00 | 11,31 | 11,46 | 11,05 | 11,21 | 6.393 | | 2000-01-11 | 00:00:00 | 11,48 | 11,83 | 11,46 | 11,54 | 23.126 | | 2000-01-12 | 00:00:00 | 11,54 | 11,54 | 11,28 | 11,36 | 3.359 | | 2000-01-13 | 00:00:00 | 11,40 | 11,54 | 11,40 | 11,54 | 5.017 | | 2000-01-14 | 00:00:00 | 11,55 | 11,96 | 11,55 | 11,96 | 19.966 | | 2000-01-19 | 00:00:00 | 12,16 | 12,16 | 11,73 | 11,85 | 19.454 | | 2000-01-20 | 00:00:00 | 11,83 | 11,83 | 11,55 | 11,67 | 11.129 | | 2000-01-21 | 00:00:00 | 11,67 | 11,75 | 11,55 | 11,70 | 2.095 | | 2000-01-24 | 00:00:00 | 11,69 | 11,75 | 11,59 | 11,70 | 4.053 | | 2000-01-25 | 00:00:00 | 11,59 | 11,65 | 11,36 | 11,48 | 3.501 | | 2000-01-26 | 00:00:00 | 11,54 | 11,59 | 11,41 | 11,56 | 11.155 | | 2000-01-27 | 00:00:00 | 11,52 | 11,54 | 11,35 | 11,42 | 4.922 | | 2000-01-28 | 00:00:00 | 11,34 | 11,34 | 11,14 | 11,21 | 7.654 | | 2000-01-31 | 00:00:00 | 11,26 | 11,26 | 11,09 | 11,17 | 22.390 | | 2000-02-01 | 00:00:00 | 11,15 | 11,27 | 11,11 | 11,19 | 8.283 | | 2000-02-02 | 00:00:00 | 11,19 | 11,26 | 11,15 | 11,26 | 6.989 | | 2000-02-03 | 00:00:00 | 11,34 | 11,49 | 11,33 | 11,48 | 5.855 | | 2000-02-04 | 00:00:00 | 11,42 | 11,68 | 11,42 | 11,62 | 9.532 | | 2000-02-07 | 00:00:00 | 11,63 | 11,63 | 11,38 | 11,57 | 4.022 | | 2000-02-08 | 00:00:00 | 11,56 | 11,61 | 11,51 | 11,54 | 7.392 | | 2000-02-09 | 00:00:00 | 11,54 | 11,69 | 11,52 | 11,63 | 5.937 | | 2000-02-10 | 00:00:00 | 11,51 | 11,56 | 11,48 | 11,56 | 3.255 | | 2000-02-11 | 00:00:00 | 11,59 | 11,65 | 10,27 | 11,62 | 4.611 | | 2000-02-14 | 00:00:00 | 11,52 | 11,63 | 11,52 | 11,63 | 2.015 | | 2000-02-15 | 00:00:00 | 11,55 | 11,66 | 11,50 | 11,59 | 4.574 | | 2000-02-16 | 00:00:00 | 11,50 | 11,59 | 11,46 | 11,53 | 3.666 | | 2000-02-17 | 00:00:00 | 11,54 | 11,57 | 11,47 | 11,57 | 5.120 | | 2000-02-18 | 00:00:00 | 11,50 | 11,54 | 11,26 | 11,47 | 6.380 | | 2000-02-21 | 00:00:00 | 11,30 | 11,41 | 11,18 | 11,34 | 1.169 | | 2000-02-22 | 00:00:00 | 11,48 | 11,51 | 11,17 | 11,26 | 3.596 | | 2000-02-23 | 00:00:00 | 11,26 | 11,45 | 11,20 | 11,37 | 6.433 | | 2000-02-24 | 00:00:00 | 11,34 | 11,42 | 11,10 | 11,28 | 9.694 | | 2000-02-25 | 00:00:00 | 11,26 | 11,33 | 11,26 | 11,32 | 3.567 | | 2000-02-28 | 00:00:00 | 11,31 | 11,44 | 11,20 | 11,23 | 4.804 | | 2000-02-29 | 00:00:00 | 11,23 | 11,23 | 11,01 | 11,12 | 2.367 | | 2000-03-01 | 00:00:00 | 11,21 | 11,21 | 10,93 | 10,97 | 1.738 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
