Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2010 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) | |
| Oct 28, 2010 | 4.860 | 4.860 | 4.860 | 0 | +0.06(+1.25%) | |
| Oct 27, 2010 | 4.900 | 4.900 | 4.800 | 4.800 | 3,470 | -0.18(-3.61%) |
| Oct 25, 2010 | 4.980 | 4.980 | 4.980 | 4.980 | 761 | -0.01(-0.20%) |
| Oct 21, 2010 | 4.990 | 4.990 | 4.990 | 0 | +0.04(+0.81%) | |
| Oct 20, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 324 | -0.10(-1.98%) |
| Oct 18, 2010 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
| Oct 15, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 3,500 | +0.24(+5.10%) |
| Oct 12, 2010 | 4.710 | 4.710 | 4.710 | 0 | -0.08(-1.67%) | |
| Oct 11, 2010 | 4.800 | 4.800 | 4.790 | 4.790 | 4,635 | -0.07(-1.44%) |
| Oct 08, 2010 | 4.860 | 4.860 | 4.860 | 4.860 | 1,400 | -0.01(-0.21%) |
| Oct 07, 2010 | 4.850 | 4.870 | 4.850 | 4.870 | 21,057 | +0.10(+2.10%) |
| Oct 06, 2010 | 4.770 | 4.770 | 4.770 | 4.770 | 500 | +0.18(+3.92%) |
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.