Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2011 | 4.010 | 4.100 | 4.010 | 4.100 | 4,000 | +0.27(+7.05%) |
| Jan 28, 2011 | 3.830 | 3.830 | 3.830 | 3.830 | 3,000 | +0.00(+0.00%) |
| Jan 27, 2011 | 3.830 | 3.830 | 3.830 | 3.830 | 1,300 | +0.16(+4.36%) |
| Jan 26, 2011 | 3.670 | 3.670 | 3.670 | 3.670 | 300 | -0.19(-4.92%) |
| Jan 24, 2011 | 3.860 | 3.860 | 3.860 | 0 | +0.11(+2.93%) | |
| Jan 21, 2011 | 3.890 | 3.890 | 3.750 | 3.750 | 20,000 | +0.00(+0.00%) |
| Jan 19, 2011 | 3.750 | 3.750 | 3.750 | 0 | +0.02(+0.54%) | |
| Jan 18, 2011 | 3.730 | 3.730 | 3.730 | 3.730 | 390 | +0.13(+3.61%) |
| Jan 14, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.25(+7.46%) |
| Jan 11, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.12(+3.72%) | |
| Jan 10, 2011 | 3.250 | 3.280 | 3.200 | 3.230 | 5,900 | -0.28(-7.98%) |
| Jan 07, 2011 | 3.550 | 3.550 | 3.450 | 3.510 | 2,080 | -0.22(-5.90%) |
| Jan 05, 2011 | 3.730 | 3.730 | 3.730 | 0 | -0.13(-3.37%) | |
| Jan 03, 2011 | 3.860 | 3.860 | 3.860 | 0 | +0.13(+3.49%) | |
| Dec 30, 2010 | 3.730 | 3.730 | 3.730 | 0 | -0.12(-3.12%) | |
| Dec 27, 2010 | 3.850 | 3.850 | 3.850 | 0 | +0.09(+2.39%) | |
| Dec 20, 2010 | 3.760 | 3.760 | 3.760 | 0 | -0.17(-4.33%) | |
| Dec 16, 2010 | 3.930 | 3.930 | 3.930 | 0 | -0.09(-2.24%) | |
| Dec 13, 2010 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 4.020 | 4.020 | 4.020 | 0 | +0.06(+1.52%) | |
| Dec 09, 2010 | 3.960 | 3.960 | 3.960 | 3.960 | 125 | +0.16(+4.21%) |
| Dec 07, 2010 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
| Dec 06, 2010 | 3.890 | 3.900 | 3.890 | 3.900 | 2,500 | +0.12(+3.17%) |
| Dec 01, 2010 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | -0.03(-0.79%) |
| Nov 29, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | -0.59(-13.41%) |
| Nov 19, 2010 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) |
| Nov 11, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.15(-3.23%) |
| Nov 08, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.25(-5.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.