Banestes Sa Bco Estado Espirito Santo (BEES4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.6558891455 | 8.66 | 8.79 | 8.35 | 3000 | 8.49233333 | PR |
| 4 | 0.03 | 0.357142857143 | 8.4 | 8.91 | 8.06 | 2738 | 8.48721461 | PR |
| 12 | -0.54 | -6.02006688963 | 8.97 | 9.2 | 8.06 | 3378 | 8.66775219 | PR |
| 26 | -1.24 | -12.8231644261 | 9.67 | 10.35 | 8.06 | 3652 | 9.20559974 | PR |
| 52 | -1.57 | -15.7 | 10 | 10.5 | 8.06 | 3624 | 9.49598549 | PR |
| 156 | 2.68 | 46.6086956522 | 5.75 | 15.3 | 4.52 | 5267 | 7.83067895 | PR |
| 260 | 1.48 | 21.2949640288 | 6.95 | 15.3 | 4.52 | 5221 | 7.07271838 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.43 | -0.01 | -0.12 | 8.48 | 8.58 | 8.3699999 | 2900 |
| 1736458140 | 8.44 | 0.03 | 0.36 | 8.41 | 8.6 | 8.35 | 1700 |
| 1736371740 | 8.41 | -0.05 | -0.59 | 8.47 | 8.5399999 | 8.35 | 5500 |
| 1736285400 | 8.46 | -0.16 | -1.86 | 8.58 | 8.6199999 | 8.44 | 3100 |
| 1736198940 | 8.6199999 | -0.03 | -0.35 | 8.69 | 8.75 | 8.6199999 | 3300 |
| 1735939740 | 8.65 | -0.01 | -0.12 | 8.66 | 8.7899999 | 8.64 | 1400 |
| 1735853400 | 8.66 | -0.04 | -0.46 | 8.74 | 8.7899999 | 8.56 | 3800 |
| 1735594200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.58 | 1700 |
| 1735334940 | 8.7 | -0.09 | -1.02 | 8.68 | 8.91 | 8.68 | 1900 |
| 1735248540 | 8.7899999 | 0.34 | 4.02 | 8.5399999 | 8.7899999 | 8.5399999 | 2400 |
| 1734989340 | 8.45 | 0.05 | 0.60 | 8.4 | 8.55 | 8.38 | 3800 |
| 1734730200 | 8.4 | 0.21 | 2.56 | 8.27 | 8.5 | 8.21 | 2900 |
| 1734643800 | 8.19 | -0.1 | -1.21 | 8.1 | 8.28 | 8.06 | 1400 |
| 1734557400 | 8.2899999 | -0.11 | -1.31 | 8.35 | 8.53 | 8.2899999 | 4200 |
| 1734470940 | 8.4 | 0.01 | 0.12 | 8.47 | 8.47 | 8.4 | 700 |
| 1734384540 | 8.39 | -0.03 | -0.36 | 8.42 | 8.56 | 8.39 | 4100 |
| 1734125340 | 8.42 | 0.03 | 0.36 | 8.4 | 8.46 | 8.38 | 1900 |
| 1734039000 | 8.39 | 0.04 | 0.48 | 8.43 | 8.43 | 8.2899999 | 1800 |
| 1733952540 | 8.35 | -0.2 | -2.34 | 8.64 | 8.64 | 8.2 | 9300 |
| 1733866140 | 8.55 | -0.06 | -0.70 | 8.67 | 8.68 | 8.55 | 2700 |
| 1733779740 | 8.61 | 0 | 0.00 | 8.6 | 8.7 | 8.57 | 3800 |
| 1733520600 | 8.61 | -0.08 | -0.92 | 8.69 | 8.69 | 8.61 | 1200 |
| 1733434200 | 8.69 | 0.11 | 1.28 | 8.57 | 8.69 | 8.57 | 2100 |
| 1733347800 | 8.58 | 0.07 | 0.82 | 8.51 | 8.63 | 8.51 | 2000 |
| 1733261340 | 8.51 | -0.17 | -1.96 | 8.7 | 8.7 | 8.51 | 5400 |
| 1733174940 | 8.68 | 0.03 | 0.35 | 8.75 | 8.75 | 8.6 | 4000 |
| 1732915740 | 8.65 | -0.28 | -3.14 | 8.5 | 8.86 | 8.5 | 7100 |
| 1732829400 | 8.93 | -0.08 | -0.89 | 9.02 | 9.02 | 8.84 | 3100 |
| 1732743000 | 9.01 | 0.24 | 2.74 | 8.85 | 9.0399999 | 8.85 | 3200 |
| 1732656600 | 8.77 | 0.12 | 1.39 | 8.68 | 8.77 | 8.68 | 3100 |
| 1732570140 | 8.65 | 0.04 | 0.46 | 8.65 | 8.77 | 8.63 | 4000 |
| 1732310940 | 8.61 | -0.02 | -0.23 | 8.6199999 | 8.76 | 8.61 | 3900 |
| 1732224600 | 8.63 | 0.01 | 0.12 | 8.61 | 8.69 | 8.53 | 3700 |
| 1732051800 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.72 | 8.6199999 | 700 |
| 1731965340 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.78 | 8.6 | 3400 |
| 1731619800 | 8.58 | 0.03 | 0.35 | 8.55 | 8.66 | 8.55 | 1500 |
| 1731533400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.69 | 8.55 | 1500 |
| 1731446940 | 8.6 | 0.01 | 0.12 | 8.59 | 8.75 | 8.59 | 1100 |
| 1731360540 | 8.59 | -0.12 | -1.38 | 8.51 | 8.7 | 8.5 | 8800 |
| 1731101400 | 8.71 | 0.01 | 0.11 | 8.71 | 8.76 | 8.31 | 5300 |
| 1731014940 | 8.7 | -0.1 | -1.14 | 8.81 | 8.88 | 8.7 | 7400 |
| 1730928600 | 8.8 | 0 | 0.00 | 8.82 | 8.86 | 8.8 | 2100 |
| 1730842200 | 8.8 | -0.09 | -1.01 | 8.89 | 8.89 | 8.8 | 3900 |
| 1730755800 | 8.89 | -0.06 | -0.67 | 9 | 9 | 8.83 | 3100 |
| 1730496600 | 8.95 | 0.04 | 0.45 | 8.84 | 9.03 | 8.84 | 7900 |
| 1730410200 | 8.91 | 0.04 | 0.45 | 8.92 | 8.92 | 8.83 | 4000 |
| 1730323800 | 8.8699999 | -0.06 | -0.67 | 9 | 9.05 | 8.8699999 | 2300 |
| 1730237340 | 8.93 | -0.01 | -0.11 | 8.93 | 8.97 | 8.93 | 800 |
| 1730151000 | 8.94 | 0.04 | 0.45 | 9.01 | 9.2 | 8.94 | 2300 |
| 1729891800 | 8.9 | 0.05 | 0.56 | 8.88 | 8.96 | 8.88 | 8400 |
| 1729805400 | 8.85 | -0.09 | -1.01 | 9 | 9 | 8.85 | 4300 |
| 1729719000 | 8.94 | -0.01 | -0.11 | 8.95 | 9.01 | 8.94 | 1600 |
| 1729632600 | 8.95 | 0 | 0.00 | 9.14 | 9.14 | 8.93 | 2900 |
| 1729546140 | 8.95 | -0.19 | -2.08 | 9.13 | 9.17 | 8.95 | 1300 |
| 1729287000 | 9.14 | 0.26 | 2.93 | 8.97 | 9.18 | 8.97 | 3600 |
| 1729200540 | 8.88 | -0.24 | -2.63 | 9.1199999 | 9.1199999 | 8.88 | 14800 |
| 1729114140 | 9.1199999 | 0 | 0.00 | 9.16 | 9.16 | 9.1199999 | 1800 |
| 1729027740 | 9.1199999 | -0.08 | -0.87 | 9.19 | 9.19 | 9.11 | 4100 |
| 1728941340 | 9.2 | 0 | 0.00 | 9.17 | 9.26 | 9.17 | 1900 |
| 1728682200 | 9.2 | -0.03 | -0.33 | 9.24 | 9.25 | 9.2 | 4200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
