Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2014 | 1.920 | 1.930 | 1.920 | 1.930 | 0 | +0.13(+7.22%) |
| Feb 27, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.06(-3.23%) |
| Feb 26, 2014 | 1.950 | 1.950 | 1.860 | 1.860 | 5,235 | +0.01(+0.54%) |
| Feb 25, 2014 | 1.870 | 1.870 | 1.810 | 1.850 | 5,150 | -0.04(-2.12%) |
| Feb 24, 2014 | 1.890 | 1.890 | 1.890 | 1.890 | 4,500 | +0.14(+8.00%) |
| Feb 21, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.03(-1.69%) |
| Feb 20, 2014 | 1.820 | 1.820 | 1.778 | 1.780 | 4,825 | -0.06(-3.26%) |
| Feb 19, 2014 | 1.810 | 1.840 | 1.810 | 1.840 | 2,775 | -0.06(-3.16%) |
| Feb 18, 2014 | 1.830 | 1.930 | 1.810 | 1.900 | 8,500 | +0.19(+11.11%) |
| Feb 14, 2014 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Feb 13, 2014 | 1.680 | 1.680 | 1.680 | 1.680 | 2,975 | +0.08(+5.00%) |
| Feb 12, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
| Feb 11, 2014 | 1.570 | 1.600 | 1.570 | 1.600 | 10,635 | +0.03(+1.91%) |
| Feb 10, 2014 | 1.570 | 1.570 | 1.570 | 1.570 | 11,400 | +0.09(+6.08%) |
| Feb 05, 2014 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Feb 04, 2014 | 1.480 | 1.480 | 1.480 | 1.480 | 700 | +0.02(+1.37%) |
| Feb 03, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 3,057 | +0.03(+2.10%) |
| Jan 31, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.17(-10.63%) |
| Jan 30, 2014 | 1.520 | 1.600 | 1.500 | 1.600 | 7,800 | +0.03(+1.91%) |
| Jan 28, 2014 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
| Jan 23, 2014 | 1.570 | 1.570 | 1.570 | 0 | +0.06(+3.97%) | |
| Jan 22, 2014 | 1.610 | 1.610 | 1.510 | 1.510 | 3,700 | -0.12(-7.48%) |
| Jan 16, 2014 | 1.632 | 1.632 | 1.632 | 1.632 | 0 | -0.02(-1.09%) |
| Jan 15, 2014 | 1.610 | 1.650 | 1.610 | 1.650 | 6,500 | +0.02(+1.23%) |
| Jan 13, 2014 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+2.13%) |
| Jan 10, 2014 | 1.610 | 1.610 | 1.596 | 1.596 | 2,650 | -0.00(-0.25%) |
| Jan 09, 2014 | 1.650 | 1.650 | 1.600 | 1.600 | 4,000 | -0.04(-2.62%) |
| Jan 07, 2014 | 1.643 | 1.643 | 1.643 | 0 | +0.18(+12.53%) | |
| Dec 20, 2013 | 1.460 | 1.460 | 1.460 | 0 | +0.06(+4.29%) | |
| Dec 16, 2013 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Dec 11, 2013 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
| Dec 09, 2013 | 1.340 | 1.340 | 1.340 | 0 | +0.04(+3.08%) | |
| Dec 06, 2013 | 1.300 | 1.300 | 1.290 | 1.300 | 164,708 | +0.01(+0.78%) |
| Dec 05, 2013 | 1.290 | 1.290 | 1.290 | 1.290 | 15,100 | -0.07(-5.15%) |
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.