Banestes Sa Bco Estado Espirito Santo (BEES3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1739914140 | 8.18 | -0.01 | -0.12 | 8.22 | 8.28 | 8.17 | 2825 |
| 1739827800 | 8.19 | -0.05 | -0.61 | 8.1 | 8.21 | 8.1 | 4643 |
| 1739568600 | 8.24 | 0.03 | 0.37 | 8.18 | 8.27 | 8.18 | 2694 |
| 1739482140 | 8.21 | 0.02 | 0.24 | 8.18 | 8.23 | 8.17 | 2025 |
| 1739395740 | 8.19 | -0.07 | -0.85 | 8.21 | 8.2899999 | 8.18 | 2961 |
| 1739309400 | 8.26 | 0.03 | 0.36 | 8.2 | 8.26 | 8.19 | 2696 |
| 1739222940 | 8.23 | 0.03 | 0.37 | 8.19 | 8.26 | 8.19 | 3978 |
| 1738963800 | 8.2 | -0.09 | -1.09 | 8.33 | 8.33 | 8.17 | 3758 |
| 1738877340 | 8.2899999 | 0.03 | 0.36 | 8.25 | 8.32 | 8.25 | 2396 |
| 1738790940 | 8.26 | 0.06 | 0.73 | 8.27 | 8.34 | 8.21 | 2380 |
| 1738704600 | 8.2 | -0.08 | -0.97 | 8.2 | 8.6 | 8.19 | 3827 |
| 1738618200 | 8.28 | -0.01 | -0.12 | 8.27 | 8.45 | 8.25 | 5171 |
| 1738358940 | 8.2899999 | 0.03 | 0.36 | 8.27 | 8.36 | 8.22 | 2900 |
| 1738272540 | 8.26 | 0.09 | 1.10 | 8.23 | 8.27 | 8.17 | 1904 |
| 1738186200 | 8.17 | 0 | 0.00 | 8.17 | 8.25 | 8.16 | 3081 |
| 1738099740 | 8.17 | -0.18 | -2.16 | 8.34 | 8.35 | 8.17 | 2652 |
| 1738013340 | 8.35 | 0.1 | 1.21 | 8.22 | 8.35 | 8.17 | 4779 |
| 1737754200 | 8.25 | 0.02 | 0.24 | 8.32 | 8.33 | 8.2 | 3106 |
| 1737667740 | 8.23 | -0.02 | -0.24 | 8.26 | 8.34 | 8.23 | 2003 |
| 1737581400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737495000 | 8.25 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.24 | 2215 |
| 1737408600 | 8.22 | -0.04 | -0.48 | 8.25 | 8.2899999 | 8.22 | 2874 |
| 1737149400 | 8.26 | 0.01 | 0.12 | 8.32 | 8.32 | 8.22 | 2879 |
| 1737062940 | 8.25 | 0 | 0.00 | 8.28 | 8.3 | 8.23 | 2176 |
| 1736976540 | 8.25 | -0.02 | -0.24 | 8.32 | 8.44 | 8.23 | 3295 |
| 1736890140 | 8.27 | 0.07 | 0.85 | 8.31 | 8.38 | 8.21 | 3296 |
| 1736803740 | 8.2 | -0.09 | -1.09 | 8.38 | 8.45 | 8.2 | 3915 |
| 1736544540 | 8.2899999 | 0.02 | 0.24 | 8.36 | 8.3699999 | 8.27 | 2738 |
| 1736458140 | 8.27 | 0.01 | 0.12 | 8.28 | 8.4 | 8.23 | 3158 |
| 1736371740 | 8.26 | -0.04 | -0.48 | 8.2 | 8.28 | 8.2 | 4886 |
| 1736285400 | 8.3 | -0.04 | -0.48 | 8.3 | 8.33 | 8.24 | 3807 |
| 1736198940 | 8.34 | 0.14 | 1.71 | 8.22 | 8.3699999 | 8.16 | 4136 |
| 1735939740 | 8.2 | -0.3 | -3.53 | 8.46 | 8.61 | 8.2 | 5366 |
| 1735853400 | 8.5 | -0.07 | -0.82 | 8.6 | 8.69 | 8.41 | 6068 |
| 1735594200 | 8.57 | 0.11 | 1.30 | 8.49 | 8.6199999 | 8.45 | 3782 |
| 1735334940 | 8.46 | 0.05 | 0.59 | 8.5 | 8.5 | 8.41 | 3267 |
| 1735248540 | 8.41 | 0 | 0.00 | 8.42 | 8.52 | 8.32 | 3720 |
| 1734989340 | 8.41 | -0.01 | -0.12 | 8.42 | 8.53 | 8.26 | 4151 |
| 1734730200 | 8.42 | 0.33 | 4.08 | 8.18 | 8.45 | 8.1 | 4656 |
| 1734643800 | 8.09 | -0.07 | -0.86 | 8.16 | 8.2899999 | 7.91 | 4318 |
| 1734557400 | 8.16 | 0.05 | 0.62 | 8.15 | 8.2899999 | 8.15 | 2937 |
| 1734470940 | 8.11 | 0 | 0.00 | 8.1 | 8.31 | 8.1 | 3098 |
| 1734384540 | 8.11 | 0 | 0.00 | 8.1199999 | 8.26 | 8.05 | 4280 |
| 1734125340 | 8.11 | 0.02 | 0.25 | 8.17 | 8.25 | 8.09 | 3253 |
| 1734039000 | 8.09 | -0.08 | -0.98 | 8.18 | 8.21 | 8.09 | 3921 |
| 1733952540 | 8.17 | -0.03 | -0.37 | 8.19 | 8.28 | 8.11 | 4194 |
| 1733866140 | 8.2 | -0.06 | -0.73 | 8.26 | 8.41 | 8.18 | 3574 |
| 1733779740 | 8.26 | -0.04 | -0.48 | 8.3 | 8.46 | 8.19 | 4099 |
| 1733520600 | 8.3 | -0.05 | -0.60 | 8.44 | 8.51 | 8.3 | 4368 |
| 1733434200 | 8.35 | 0.11 | 1.33 | 8.28 | 8.52 | 8.24 | 3253 |
| 1733347800 | 8.24 | -0.2 | -2.37 | 8.43 | 8.48 | 8.24 | 4350 |
| 1733261340 | 8.44 | -0.08 | -0.94 | 8.5 | 8.5399999 | 8.38 | 3241 |
| 1733174940 | 8.52 | -0.06 | -0.70 | 8.57 | 8.6199999 | 8.41 | 5557 |
| 1732915740 | 8.58 | -0.04 | -0.46 | 8.61 | 8.61 | 8.3699999 | 4045 |
| 1732829400 | 8.6199999 | -0.09 | -1.03 | 8.72 | 8.73 | 8.6 | 3666 |
| 1732743000 | 8.71 | 0.13 | 1.52 | 8.67 | 8.74 | 8.56 | 3607 |
| 1732656600 | 8.58 | 0.25 | 3.00 | 8.38 | 8.6 | 8.36 | 4512 |
| 1732570140 | 8.33 | -0.01 | -0.12 | 8.34 | 8.3699999 | 8.31 | 3813 |
| 1732310940 | 8.34 | -0.06 | -0.71 | 8.41 | 8.44 | 8.33 | 3831 |
| 1732224600 | 8.4 | 0.05 | 0.60 | 8.38 | 8.4 | 8.27 | 6825 |
| 1732051800 | 8.35 | -0.08 | -0.95 | 8.41 | 8.5 | 8.32 | 5420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
