Banestes Sa Bco Estado Espirito Santo (BEES4F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 9.6199999 | -0.1 | -1.03 | 9.76 | 9.86 | 9.5399999 | 1327 |
| 1722288600 | 9.72 | -0.15 | -1.52 | 9.77 | 9.89 | 9.7 | 1005 |
| 1722029400 | 9.8699999 | 0.17 | 1.75 | 9.72 | 9.9 | 9.72 | 912 |
| 1721943000 | 9.7 | -0.06 | -0.61 | 9.73 | 9.85 | 9.69 | 1136 |
| 1721856600 | 9.76 | 0.01 | 0.10 | 9.75 | 9.76 | 9.7 | 805 |
| 1721770140 | 9.75 | 0.05 | 0.52 | 9.72 | 9.77 | 9.68 | 1064 |
| 1721683800 | 9.7 | -0.04 | -0.41 | 9.72 | 9.84 | 9.68 | 1556 |
| 1721424600 | 9.74 | -0.05 | -0.51 | 9.73 | 9.82 | 9.6199999 | 1171 |
| 1721338200 | 9.7899999 | -0.06 | -0.61 | 9.7899999 | 9.7899999 | 9.65 | 1200 |
| 1721251800 | 9.85 | 0.13 | 1.34 | 9.73 | 9.85 | 9.73 | 1034 |
| 1721165340 | 9.72 | -0.08 | -0.82 | 9.77 | 9.83 | 9.6 | 1186 |
| 1721079000 | 9.8 | -0.07 | -0.71 | 9.8 | 9.93 | 9.63 | 1338 |
| 1720819800 | 9.8699999 | 0.19 | 1.96 | 9.69 | 9.89 | 9.64 | 1486 |
| 1720733400 | 9.68 | -0.03 | -0.31 | 9.73 | 9.73 | 9.63 | 1290 |
| 1720647000 | 9.71 | 0.06 | 0.62 | 9.67 | 9.77 | 9.67 | 1423 |
| 1720560540 | 9.65 | -0.1 | -1.03 | 9.77 | 9.77 | 9.6 | 1575 |
| 1720474200 | 9.75 | 0.16 | 1.67 | 9.61 | 9.78 | 9.5399999 | 1174 |
| 1720215000 | 9.59 | -0.11 | -1.13 | 9.72 | 9.72 | 9.5399999 | 1315 |
| 1720128540 | 9.7 | -0.01 | -0.10 | 9.73 | 9.75 | 9.61 | 1296 |
| 1720042200 | 9.71 | 0.04 | 0.41 | 9.7 | 9.75 | 9.52 | 1215 |
| 1719955800 | 9.67 | -0.18 | -1.83 | 9.83 | 9.94 | 9.67 | 1782 |
| 1719869400 | 9.85 | 0.14 | 1.44 | 9.74 | 9.89 | 9.56 | 2285 |
| 1719610200 | 9.71 | -0.01 | -0.10 | 9.74 | 10.12 | 9.7 | 1474 |
| 1719523800 | 9.72 | 0.02 | 0.21 | 9.8699999 | 9.98 | 9.72 | 1552 |
| 1719437400 | 9.7 | 0.14 | 1.46 | 9.58 | 10 | 9.51 | 2199 |
| 1719351000 | 9.56 | -0.02 | -0.21 | 9.5 | 9.59 | 9.45 | 1077 |
| 1719264600 | 9.58 | 0.21 | 2.24 | 9.57 | 9.58 | 9.4 | 1101 |
| 1719005400 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.5 | 9.36 | 1187 |
| 1718918940 | 9.38 | 0.05 | 0.54 | 9.35 | 9.49 | 9.35 | 1016 |
| 1718832540 | 9.33 | -0.02 | -0.21 | 9.34 | 9.47 | 9.33 | 1018 |
| 1718746200 | 9.35 | -0.03 | -0.32 | 9.34 | 9.46 | 9.31 | 1410 |
| 1718659800 | 9.38 | 0 | 0.00 | 9.38 | 9.45 | 9.35 | 962 |
| 1718400600 | 9.38 | 0 | 0.00 | 9.3699999 | 9.44 | 9.36 | 1144 |
| 1718314200 | 9.38 | -0.02 | -0.21 | 9.42 | 9.47 | 9.36 | 1007 |
| 1718227800 | 9.4 | -0.06 | -0.63 | 9.44 | 9.47 | 9.36 | 829 |
| 1718141400 | 9.46 | -0.03 | -0.32 | 9.5 | 9.5 | 9.45 | 1151 |
| 1718055000 | 9.49 | 0 | 0.00 | 9.49 | 9.6199999 | 9.42 | 1235 |
| 1717795800 | 9.49 | 0.04 | 0.42 | 9.4 | 9.56 | 9.3699999 | 1182 |
| 1717709400 | 9.45 | 0.04 | 0.43 | 9.43 | 9.63 | 9.42 | 1337 |
| 1717622940 | 9.41 | -0.02 | -0.21 | 9.41 | 9.5 | 9.3699999 | 1160 |
| 1717536600 | 9.43 | -0.19 | -1.98 | 9.65 | 9.8 | 9.36 | 1573 |
| 1717450200 | 9.6199999 | -0.02 | -0.21 | 9.66 | 9.82 | 9.61 | 2095 |
| 1717191000 | 9.64 | -0.07 | -0.72 | 9.7 | 9.76 | 9.6199999 | 1187 |
| 1717018140 | 9.71 | 0.07 | 0.73 | 9.66 | 9.71 | 9.5399999 | 1398 |
| 1716931740 | 9.64 | -0.01 | -0.10 | 9.69 | 9.69 | 9.58 | 1012 |
| 1716845340 | 9.65 | -0.01 | -0.10 | 9.7 | 9.82 | 9.63 | 1361 |
| 1716586200 | 9.66 | 0.02 | 0.21 | 9.68 | 9.73 | 9.6199999 | 1460 |
| 1716499800 | 9.64 | -0.11 | -1.13 | 9.65 | 9.8 | 9.6199999 | 1362 |
| 1716413340 | 9.75 | 0.1 | 1.04 | 9.67 | 9.8 | 9.59 | 1353 |
| 1716327000 | 9.65 | 0.07 | 0.73 | 9.6 | 9.77 | 9.58 | 1251 |
| 1716240600 | 9.58 | 0.13 | 1.38 | 9.5 | 9.61 | 9.45 | 1773 |
| 1715981400 | 9.45 | -0.08 | -0.84 | 9.45 | 9.56 | 9.45 | 1471 |
| 1715895000 | 9.53 | 0.05 | 0.53 | 9.5 | 9.69 | 9.45 | 1092 |
| 1715808600 | 9.48 | 0.03 | 0.32 | 9.47 | 9.65 | 9.45 | 959 |
| 1715722200 | 9.45 | -0.04 | -0.42 | 9.49 | 9.57 | 9.4 | 1168 |
| 1715635800 | 9.49 | -0.02 | -0.21 | 9.53 | 9.64 | 9.46 | 1761 |
| 1715376600 | 9.51 | -0.06 | -0.63 | 9.56 | 9.71 | 9.42 | 1570 |
| 1715290140 | 9.57 | -0.05 | -0.52 | 9.6199999 | 9.68 | 9.56 | 1205 |
| 1715203800 | 9.6199999 | 0.01 | 0.10 | 9.63 | 9.71 | 9.55 | 1545 |
| 1715117400 | 9.61 | -0.03 | -0.31 | 9.71 | 9.71 | 9.57 | 1501 |
| 1715031000 | 9.64 | -0.03 | -0.31 | 9.61 | 9.89 | 9.61 | 1466 |
| 1714771800 | 9.67 | -0.29 | -2.91 | 9.8 | 9.85 | 9.58 | 2007 |
| 1714685400 | 9.96 | 0.01 | 0.10 | 9.94 | 10 | 9.74 | 2048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
