Banestes Sa Bco Estado Espirito Santo (BEES3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.11013215859 | 9.08 | 9.16 | 8.96 | 8860 | 9.04367946 | CS |
| 4 | 0.15 | 1.68161434978 | 8.92 | 9.2 | 8.69 | 12595 | 8.93593092 | CS |
| 12 | 0.27 | 3.06818181818 | 8.8 | 9.71 | 8.55 | 14414 | 8.99816388 | CS |
| 26 | -0.16 | -1.73347778982 | 9.23 | 9.89 | 8.48 | 13335 | 9.10872458 | CS |
| 52 | -0.03 | -0.32967032967 | 9.1 | 9.89 | 8.35 | 13330 | 8.97804164 | CS |
| 156 | 3.96 | 77.4951076321 | 5.11 | 9.89 | 4.6 | 19296 | 6.43684607 | CS |
| 260 | 2.98 | 48.9326765189 | 6.09 | 9.89 | 4.47 | 29517 | 5.93851919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 9.07 | 0.03 | 0.33 | 9.07 | 9.1 | 9.02 | 11000 |
| 1720733400 | 9.0399999 | 0.05 | 0.56 | 9.01 | 9.11 | 9.01 | 7000 |
| 1720647000 | 8.99 | -0.02 | -0.22 | 9.02 | 9.11 | 8.96 | 15200 |
| 1720560540 | 9.01 | -0.04 | -0.44 | 9.05 | 9.06 | 9.01 | 4700 |
| 1720474200 | 9.05 | -0.1 | -1.09 | 9.15 | 9.15 | 9.0399999 | 8500 |
| 1720215000 | 9.15 | -0.01 | -0.11 | 9.08 | 9.16 | 9.06 | 8900 |
| 1720128540 | 9.16 | 0.15 | 1.66 | 9.05 | 9.2 | 9.05 | 14600 |
| 1720042200 | 9.01 | 0.01 | 0.11 | 9.02 | 9.08 | 9.01 | 11700 |
| 1719955800 | 9 | -0.15 | -1.64 | 9.13 | 9.13 | 8.94 | 19000 |
| 1719869400 | 9.15 | 0.18 | 2.01 | 8.97 | 9.2 | 8.96 | 18300 |
| 1719610200 | 8.97 | -0.12 | -1.32 | 8.97 | 8.97 | 8.9 | 14100 |
| 1719523800 | 9.09 | 0.09 | 1.00 | 9.05 | 9.1 | 8.99 | 12700 |
| 1719437400 | 9 | 0.2 | 2.27 | 8.82 | 9.02 | 8.82 | 18200 |
| 1719351000 | 8.8 | -0.01 | -0.11 | 8.88 | 8.88 | 8.7899999 | 17200 |
| 1719264600 | 8.81 | 0.1 | 1.15 | 8.75 | 8.85 | 8.75 | 18700 |
| 1719005400 | 8.71 | 0.02 | 0.23 | 8.72 | 8.81 | 8.71 | 8200 |
| 1718918940 | 8.69 | -0.01 | -0.11 | 8.77 | 8.77 | 8.69 | 7300 |
| 1718832540 | 8.7 | -0.01 | -0.11 | 8.75 | 8.8 | 8.69 | 9300 |
| 1718746200 | 8.71 | 0 | 0.00 | 8.72 | 8.9 | 8.71 | 9100 |
| 1718659800 | 8.71 | -0.09 | -1.02 | 8.75 | 8.75 | 8.69 | 12100 |
| 1718400600 | 8.8 | -0.1 | -1.12 | 8.92 | 8.95 | 8.8 | 17100 |
| 1718314200 | 8.9 | -0.03 | -0.34 | 8.93 | 9 | 8.9 | 5700 |
| 1718227800 | 8.93 | 0.1 | 1.13 | 8.83 | 9 | 8.7899999 | 18700 |
| 1718141400 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 14000 |
| 1718055000 | 8.8 | -0.06 | -0.68 | 8.85 | 9.01 | 8.76 | 11100 |
| 1717795800 | 8.86 | 0.16 | 1.84 | 8.71 | 8.95 | 8.7 | 12100 |
| 1717709400 | 8.7 | -0.01 | -0.11 | 8.74 | 8.8 | 8.65 | 12200 |
| 1717622940 | 8.71 | 0.11 | 1.28 | 8.77 | 8.77 | 8.63 | 12100 |
| 1717536600 | 8.6 | -0.13 | -1.49 | 8.75 | 8.9 | 8.55 | 17100 |
| 1717450200 | 8.73 | -0.28 | -3.11 | 9.01 | 9.02 | 8.72 | 37300 |
| 1717191000 | 9.01 | 0.05 | 0.56 | 8.96 | 9.01 | 8.92 | 7000 |
| 1717018140 | 8.96 | 0.07 | 0.79 | 8.89 | 9.07 | 8.71 | 7400 |
| 1716931740 | 8.89 | -0.12 | -1.33 | 9 | 9.02 | 8.89 | 9800 |
| 1716845340 | 9.01 | -0.03 | -0.33 | 9.06 | 9.06 | 9 | 7700 |
| 1716586200 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.05 | 9 | 7400 |
| 1716499800 | 9.03 | -0.03 | -0.33 | 9.06 | 9.06 | 8.99 | 5400 |
| 1716413340 | 9.06 | 0 | 0.00 | 9.08 | 9.13 | 9.03 | 6400 |
| 1716327000 | 9.06 | 0 | 0.00 | 9.1 | 9.13 | 9.02 | 7200 |
| 1716240600 | 9.06 | -0.02 | -0.22 | 9.08 | 9.1 | 9.02 | 9900 |
| 1715981400 | 9.08 | 0.08 | 0.89 | 9.05 | 9.08 | 9 | 7300 |
| 1715895000 | 9 | 0.04 | 0.45 | 9 | 9 | 8.96 | 4200 |
| 1715808600 | 8.96 | 0.04 | 0.45 | 8.92 | 9.02 | 8.92 | 5900 |
| 1715722200 | 8.92 | -0.08 | -0.89 | 9 | 9 | 8.9 | 12500 |
| 1715635800 | 9 | 0.03 | 0.33 | 8.99 | 9.09 | 8.71 | 13400 |
| 1715376600 | 8.97 | -0.01 | -0.11 | 8.99 | 9.03 | 8.97 | 11300 |
| 1715290140 | 8.98 | -0.02 | -0.22 | 9.0399999 | 9.09 | 8.98 | 6700 |
| 1715203800 | 9 | -0.05 | -0.55 | 9.09 | 9.09 | 8.99 | 5600 |
| 1715117400 | 9.05 | 0.07 | 0.78 | 8.99 | 9.17 | 8.91 | 19600 |
| 1715031000 | 8.98 | -0.22 | -2.39 | 9.15 | 9.27 | 8.98 | 20500 |
| 1714771800 | 9.2 | -0.49 | -5.06 | 9.0399999 | 9.3 | 8.99 | 78600 |
| 1714685400 | 9.69 | 0.5 | 5.44 | 9.32 | 9.71 | 9.32 | 43300 |
| 1714512600 | 9.19 | 0.04 | 0.44 | 9.18 | 9.34 | 9 | 44300 |
| 1714426200 | 9.15 | 0.41 | 4.69 | 8.74 | 9.5 | 8.73 | 38400 |
| 1714167000 | 8.74 | -0.02 | -0.23 | 8.76 | 8.76 | 8.7 | 13200 |
| 1714080540 | 8.76 | -0.09 | -1.02 | 8.85 | 8.92 | 8.74 | 11100 |
| 1713994200 | 8.85 | 0.04 | 0.45 | 8.82 | 8.86 | 8.65 | 17300 |
| 1713907800 | 8.81 | 0 | 0.00 | 8.82 | 8.84 | 8.8 | 6400 |
| 1713821340 | 8.81 | 0.01 | 0.11 | 8.85 | 8.96 | 8.8 | 10400 |
| 1713562200 | 8.8 | 0.01 | 0.11 | 8.8 | 8.83 | 8.75 | 5600 |
| 1713475800 | 8.7899999 | 0.02 | 0.23 | 8.76 | 8.93 | 8.75 | 5600 |
| 1713389400 | 8.77 | -0.07 | -0.79 | 8.85 | 8.9 | 8.77 | 8100 |
| 1713302940 | 8.84 | -0.12 | -1.34 | 8.99 | 8.99 | 8.8 | 11000 |
| 1713216600 | 8.96 | 0.03 | 0.34 | 8.94 | 9.0399999 | 8.94 | 8400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
