(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-04 | 00:00:00 | 7,95 | 7,99 | 7,80 | 7,91 | 11.714 | | 2002-10-07 | 00:00:00 | 7,91 | 7,91 | 7,80 | 7,90 | 960 | | 2002-10-08 | 00:00:00 | 7,89 | 7,93 | 7,85 | 7,91 | 1.041 | | 2002-10-09 | 00:00:00 | 7,91 | 7,95 | 7,84 | 7,91 | 1.650 | | 2002-10-10 | 00:00:00 | 7,91 | 7,98 | 7,83 | 7,91 | 644 | | 2002-10-11 | 00:00:00 | 7,91 | 8,20 | 7,91 | 8,20 | 706 | | 2002-10-14 | 00:00:00 | 8,20 | 8,22 | 8,07 | 8,14 | 495 | | 2002-10-15 | 00:00:00 | 8,14 | 8,19 | 8,10 | 8,14 | 1.256 | | 2002-10-16 | 00:00:00 | 8,14 | 8,18 | 8,10 | 8,14 | 549 | | 2002-10-17 | 00:00:00 | 8,14 | 8,22 | 8,13 | 8,22 | 979 | | 2002-10-18 | 00:00:00 | 8,21 | 8,23 | 8,10 | 8,23 | 1.283 | | 2002-10-21 | 00:00:00 | 8,23 | 8,37 | 8,18 | 8,33 | 556 | | 2002-10-22 | 00:00:00 | 8,26 | 8,36 | 8,26 | 8,31 | 677 | | 2002-10-23 | 00:00:00 | 8,31 | 8,33 | 8,06 | 8,10 | 1.702 | | 2002-10-24 | 00:00:00 | 8,07 | 8,21 | 8,07 | 8,14 | 657 | | 2002-10-25 | 00:00:00 | 8,14 | 8,21 | 8,10 | 8,12 | 948 | | 2002-10-28 | 00:00:00 | 8,14 | 8,27 | 8,06 | 8,10 | 1.704 | | 2002-10-29 | 00:00:00 | 8,10 | 8,14 | 7,99 | 7,99 | 1.435 | | 2002-10-30 | 00:00:00 | 8,09 | 8,09 | 7,99 | 8,03 | 254 | | 2002-10-31 | 00:00:00 | 8,05 | 8,26 | 8,05 | 8,26 | 1.022 | | 2002-11-04 | 00:00:00 | 8,26 | 8,26 | 8,15 | 8,26 | 788 | | 2002-11-05 | 00:00:00 | 8,22 | 8,26 | 8,18 | 8,22 | 819 | | 2002-11-06 | 00:00:00 | 8,22 | 8,29 | 8,22 | 8,27 | 730 | | 2002-11-07 | 00:00:00 | 8,31 | 8,33 | 8,27 | 8,29 | 541 | | 2002-11-08 | 00:00:00 | 8,29 | 8,33 | 8,22 | 8,23 | 802 | | 2002-11-11 | 00:00:00 | 8,23 | 8,29 | 8,18 | 8,23 | 344 | | 2002-11-12 | 00:00:00 | 8,23 | 8,23 | 8,14 | 8,18 | 960 | | 2002-11-13 | 00:00:00 | 8,18 | 8,26 | 8,10 | 8,26 | 550 | | 2002-11-14 | 00:00:00 | 8,29 | 8,32 | 8,24 | 8,26 | 665 | | 2002-11-15 | 00:00:00 | 8,26 | 8,34 | 8,26 | 8,34 | 1.032 | | 2002-11-18 | 00:00:00 | 8,35 | 8,56 | 8,33 | 8,49 | 14.164 | | 2002-11-19 | 00:00:00 | 8,52 | 8,52 | 8,45 | 8,51 | 13.562 | | 2002-11-20 | 00:00:00 | 8,50 | 8,52 | 8,45 | 8,52 | 388 | | 2002-11-21 | 00:00:00 | 8,52 | 8,53 | 8,46 | 8,52 | 1.570 | | 2002-11-22 | 00:00:00 | 8,52 | 8,53 | 8,49 | 8,53 | 249 | | 2002-11-25 | 00:00:00 | 8,52 | 8,76 | 8,52 | 8,76 | 604 | | 2002-11-26 | 00:00:00 | 8,77 | 8,80 | 8,72 | 8,77 | 1.129 | | 2002-11-27 | 00:00:00 | 8,77 | 8,82 | 8,76 | 8,79 | 1.098 | | 2002-11-28 | 00:00:00 | 8,79 | 8,86 | 8,79 | 8,86 | 847 | | 2002-11-29 | 00:00:00 | 8,88 | 8,88 | 8,83 | 8,83 | 989 | | 2002-12-02 | 00:00:00 | 8,87 | 8,90 | 8,82 | 8,86 | 922 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
