Banestes Sa Bco Estado Espirito Santo (BEES3)
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 | 0.33 | 4.07911001236 | 8.09 | 8.45 | 7.91 | 12000 | 8.08215 | CS |
| 4 | 0 | 0 | 8.42 | 8.75 | 7.91 | 11980 | 8.27979967 | CS |
| 12 | -0.53 | -5.9217877095 | 8.95 | 9.3 | 7.91 | 12072 | 8.57324336 | CS |
| 26 | -0.35 | -3.99087799316 | 8.77 | 9.3 | 7.91 | 12991 | 8.80666687 | CS |
| 52 | -0.56 | -6.23608017817 | 8.98 | 9.89 | 7.91 | 13204 | 8.98497145 | CS |
| 156 | 3.63 | 75.7828810021 | 4.79 | 9.89 | 4.6 | 18430 | 6.90523196 | CS |
| 260 | 2.42 | 40.3333333333 | 6 | 9.89 | 4.47 | 26587 | 6.06116053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 8.42 | 0.42 | 5.25 | 8.1 | 8.45 | 8.1 | 7600 |
| 1734643800 | 8 | -0.16 | -1.96 | 8.1199999 | 8.16 | 7.91 | 19500 |
| 1734557400 | 8.16 | 0.01 | 0.12 | 8.18 | 8.27 | 8.1199999 | 4500 |
| 1734470940 | 8.15 | 0.05 | 0.62 | 8.1 | 8.31 | 8.1 | 9100 |
| 1734384540 | 8.1 | -0.02 | -0.25 | 8.1 | 8.2899999 | 8.03 | 19200 |
| 1734125340 | 8.1199999 | 0.03 | 0.37 | 8.09 | 8.18 | 8.03 | 7700 |
| 1734039000 | 8.09 | -0.08 | -0.98 | 8.15 | 8.19 | 8.07 | 12600 |
| 1733952540 | 8.17 | -0.02 | -0.24 | 8.19 | 8.25 | 8.11 | 15700 |
| 1733866140 | 8.19 | 0.01 | 0.12 | 8.25 | 8.38 | 8.16 | 9800 |
| 1733779740 | 8.18 | -0.06 | -0.73 | 8.26 | 8.45 | 8.17 | 10600 |
| 1733520600 | 8.24 | -0.12 | -1.44 | 8.4 | 8.47 | 8.21 | 12100 |
| 1733434200 | 8.36 | 0.13 | 1.58 | 8.28 | 8.5 | 8.28 | 7500 |
| 1733347800 | 8.23 | -0.21 | -2.49 | 8.47 | 8.47 | 8.23 | 28200 |
| 1733261340 | 8.44 | -0.07 | -0.82 | 8.46 | 8.51 | 8.38 | 6100 |
| 1733174940 | 8.51 | -0.06 | -0.70 | 8.57 | 8.57 | 8.44 | 13100 |
| 1732915740 | 8.57 | -0.04 | -0.46 | 8.5 | 8.58 | 8.35 | 12500 |
| 1732829400 | 8.61 | -0.07 | -0.81 | 8.68 | 8.68 | 8.58 | 8700 |
| 1732743000 | 8.68 | 0.09 | 1.05 | 8.59 | 8.75 | 8.5399999 | 10800 |
| 1732656600 | 8.59 | 0.23 | 2.75 | 8.3699999 | 8.59 | 8.3699999 | 10500 |
| 1732570140 | 8.36 | 0.04 | 0.48 | 8.33 | 8.36 | 8.31 | 6600 |
| 1732310940 | 8.32 | -0.09 | -1.07 | 8.42 | 8.43 | 8.32 | 14800 |
| 1732224600 | 8.41 | 0.03 | 0.36 | 8.34 | 8.43 | 8.24 | 13900 |
| 1732051800 | 8.38 | 0 | 0.00 | 8.3699999 | 8.5 | 8.3 | 12700 |
| 1731965340 | 8.38 | -0.07 | -0.83 | 8.42 | 8.45 | 8.38 | 13700 |
| 1731619800 | 8.45 | 0.05 | 0.60 | 8.42 | 8.45 | 8.41 | 6800 |
| 1731533400 | 8.4 | -0.05 | -0.59 | 8.43 | 8.48 | 8.4 | 8600 |
| 1731446940 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.42 | 6100 |
| 1731360540 | 8.47 | -0.02 | -0.24 | 8.46 | 8.55 | 8.44 | 9600 |
| 1731101400 | 8.49 | -0.01 | -0.12 | 8.45 | 8.6199999 | 8.44 | 15300 |
| 1731014940 | 8.5 | -0.1 | -1.16 | 8.6 | 8.66 | 8.5 | 21500 |
| 1730928600 | 8.6 | 0 | 0.00 | 8.6 | 8.6199999 | 8.5399999 | 11400 |
| 1730842200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 4700 |
| 1730755800 | 8.6 | -0.08 | -0.92 | 8.63 | 8.8 | 8.6 | 24500 |
| 1730496600 | 8.68 | -0.06 | -0.69 | 8.71 | 8.75 | 8.66 | 15800 |
| 1730410200 | 8.74 | 0.09 | 1.04 | 8.64 | 8.75 | 8.64 | 7400 |
| 1730323800 | 8.65 | -0.06 | -0.69 | 8.68 | 8.74 | 8.64 | 7800 |
| 1730237340 | 8.71 | -0.01 | -0.11 | 8.75 | 8.82 | 8.6 | 13400 |
| 1730151000 | 8.72 | -0.1 | -1.13 | 8.8 | 8.8699999 | 8.71 | 14700 |
| 1729891800 | 8.82 | 0.05 | 0.57 | 8.75 | 8.82 | 8.75 | 10600 |
| 1729805400 | 8.77 | 0.07 | 0.80 | 8.78 | 8.81 | 8.75 | 10400 |
| 1729719000 | 8.7 | -0.09 | -1.02 | 8.7899999 | 8.82 | 8.7 | 7300 |
| 1729632600 | 8.7899999 | -0.03 | -0.34 | 8.85 | 8.86 | 8.7899999 | 8800 |
| 1729546140 | 8.82 | 0.01 | 0.11 | 8.8699999 | 8.8699999 | 8.8 | 6700 |
| 1729287000 | 8.81 | -0.03 | -0.34 | 8.85 | 8.85 | 8.81 | 11300 |
| 1729200540 | 8.84 | 0 | 0.00 | 8.83 | 8.85 | 8.81 | 7100 |
| 1729114140 | 8.84 | -0.02 | -0.23 | 8.84 | 8.8699999 | 8.8 | 14500 |
| 1729027740 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.89 | 8.82 | 6900 |
| 1728941340 | 8.84 | 0 | 0.00 | 8.84 | 8.86 | 8.82 | 13200 |
| 1728682200 | 8.84 | -0.01 | -0.11 | 8.85 | 8.94 | 8.83 | 22000 |
| 1728595740 | 8.85 | -0.01 | -0.11 | 8.8699999 | 8.9 | 8.85 | 13700 |
| 1728509400 | 8.86 | -0.02 | -0.23 | 8.9 | 8.93 | 8.85 | 10600 |
| 1728422940 | 8.88 | -0.07 | -0.78 | 8.9 | 8.93 | 8.88 | 18300 |
| 1728336600 | 8.95 | -0.04 | -0.44 | 8.98 | 9.01 | 8.93 | 10400 |
| 1728077400 | 8.99 | 0.04 | 0.45 | 8.91 | 9 | 8.91 | 9200 |
| 1727991000 | 8.95 | 0.02 | 0.22 | 8.91 | 9.06 | 8.9 | 13900 |
| 1727904540 | 8.93 | -0.03 | -0.33 | 8.93 | 9.3 | 8.82 | 22800 |
| 1727818200 | 8.96 | 0 | 0.00 | 8.95 | 9 | 8.93 | 18200 |
| 1727731800 | 8.96 | 0.01 | 0.11 | 8.99 | 9 | 8.94 | 11300 |
| 1727472600 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.93 | 5500 |
| 1727386140 | 8.95 | 0.01 | 0.11 | 8.94 | 9 | 8.92 | 13900 |
| 1727299740 | 8.94 | -0.03 | -0.33 | 8.98 | 8.98 | 8.92 | 5700 |
| 1727213400 | 8.97 | 0.05 | 0.56 | 8.92 | 8.97 | 8.9 | 12600 |
| 1727127000 | 8.92 | 0.02 | 0.22 | 8.9 | 8.97 | 8.9 | 12700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
