(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 | | 2000-08-24 | 00:00:00 | 11,35 | 11,43 | 11,35 | 11,37 | 3.969 | | 2000-08-25 | 00:00:00 | 11,35 | 11,40 | 11,29 | 11,32 | 4.080 | | 2000-08-28 | 00:00:00 | 11,36 | 11,36 | 11,21 | 11,23 | 2.611 | | 2000-08-29 | 00:00:00 | 11,18 | 11,23 | 11,13 | 11,17 | 5.235 | | 2000-08-30 | 00:00:00 | 11,17 | 11,22 | 11,10 | 11,13 | 3.431 | | 2000-08-31 | 00:00:00 | 11,10 | 11,16 | 10,98 | 11,16 | 6.319 | | 2000-09-01 | 00:00:00 | 11,17 | 11,19 | 11,07 | 11,16 | 9.067 | | 2000-09-04 | 00:00:00 | 11,17 | 11,41 | 11,14 | 11,41 | 3.094 | | 2000-09-05 | 00:00:00 | 11,29 | 11,40 | 11,26 | 11,35 | 908 | | 2000-09-06 | 00:00:00 | 11,39 | 11,41 | 11,29 | 11,35 | 998 | | 2000-09-07 | 00:00:00 | 11,35 | 11,38 | 11,29 | 11,32 | 1.729 | | 2000-09-08 | 00:00:00 | 11,30 | 11,34 | 11,18 | 11,27 | 1.370 | | 2000-09-11 | 00:00:00 | 11,28 | 11,28 | 11,18 | 11,23 | 1.275 | | 2000-09-12 | 00:00:00 | 11,24 | 11,24 | 11,17 | 11,17 | 1.273 | | 2000-09-13 | 00:00:00 | 11,13 | 11,19 | 11,13 | 11,16 | 485 | | 2000-09-14 | 00:00:00 | 11,13 | 11,17 | 11,07 | 11,07 | 1.341 | | 2000-09-15 | 00:00:00 | 11,13 | 11,16 | 10,98 | 10,98 | 904 | | 2000-09-18 | 00:00:00 | 10,98 | 11,04 | 10,98 | 10,98 | 1.065 | | 2000-09-19 | 00:00:00 | 10,98 | 10,99 | 10,98 | 10,98 | 34.374 | | 2000-09-20 | 00:00:00 | 10,98 | 10,99 | 10,98 | 10,98 | 9.090 | | 2000-09-21 | 00:00:00 | 10,98 | 11,04 | 10,98 | 10,98 | 5.736 | | 2000-09-22 | 00:00:00 | 10,98 | 11,07 | 10,98 | 11,03 | 5.401 | | 2000-09-25 | 00:00:00 | 10,99 | 11,02 | 10,98 | 11,01 | 9.460 | | 2000-09-26 | 00:00:00 | 10,98 | 11,01 | 10,93 | 10,98 | 28.744 | | 2000-09-28 | 00:00:00 | 10,87 | 10,99 | 10,87 | 10,98 | 13.295 | | 2000-09-29 | 00:00:00 | 10,98 | 11,01 | 10,98 | 10,98 | 13.687 | | 2000-10-02 | 00:00:00 | 10,98 | 11,04 | 10,89 | 11,04 | 1.944 | | 2000-10-03 | 00:00:00 | 10,98 | 11,04 | 10,92 | 11,04 | 3.457 | | 2000-10-04 | 00:00:00 | 10,98 | 11,04 | 10,93 | 11,04 | 3.995 | | 2000-10-06 | 00:00:00 | 10,94 | 11,04 | 10,86 | 10,97 | 3.130 | | 2000-10-09 | 00:00:00 | 10,86 | 10,98 | 10,82 | 10,95 | 886 | | 2000-10-10 | 00:00:00 | 10,95 | 10,98 | 10,84 | 10,98 | 655 | | 2000-10-11 | 00:00:00 | 10,98 | 11,04 | 10,81 | 11,02 | 4.066 | | 2000-10-12 | 00:00:00 | 10,98 | 10,98 | 10,90 | 10,92 | 1.504 | | 2000-10-13 | 00:00:00 | 10,68 | 10,80 | 10,65 | 10,80 | 2.227 | | 2000-10-16 | 00:00:00 | 10,97 | 10,98 | 10,74 | 10,98 | 853 | | 2000-10-17 | 00:00:00 | 10,87 | 10,96 | 10,86 | 10,89 | 591 | | 2000-10-18 | 00:00:00 | 10,81 | 10,92 | 10,68 | 10,81 | 2.286 | | 2000-10-19 | 00:00:00 | 10,80 | 10,80 | 10,68 | 10,71 | 4.631 | | 2000-10-20 | 00:00:00 | 10,79 | 10,79 | 10,65 | 10,68 | 2.486 | | 2000-10-23 | 00:00:00 | 10,67 | 10,72 | 10,62 | 10,71 | 2.506 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
