Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.39(+9.87%) |
| Apr 21, 2011 | 3.950 | 3.950 | 3.950 | 0 | -0.08(-1.99%) | |
| Apr 20, 2011 | 4.030 | 4.030 | 4.030 | 4.030 | 3,000 | -0.04(-0.98%) |
| Apr 19, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 500 | +0.07(+1.75%) |
| Apr 18, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | -0.10(-2.44%) |
| Apr 15, 2011 | 4.150 | 4.150 | 4.100 | 4.100 | 325 | -0.18(-4.21%) |
| Apr 14, 2011 | 4.250 | 4.280 | 4.250 | 4.280 | 1,136 | +0.08(+1.90%) |
| Apr 11, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.12(-2.78%) |
| Apr 08, 2011 | 4.320 | 4.320 | 4.320 | 4.320 | 5,000 | -0.01(-0.23%) |
| Apr 07, 2011 | 4.210 | 4.330 | 4.210 | 4.330 | 436 | +0.19(+4.59%) |
| Apr 06, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 800 | -0.20(-4.61%) |
| Mar 29, 2011 | 4.340 | 4.340 | 4.340 | 0 | -0.02(-0.46%) | |
| Mar 25, 2011 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.04(+0.93%) |
| Mar 23, 2011 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.28(-6.09%) |
| Mar 21, 2011 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.14(+3.14%) |
| Feb 28, 2011 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.12(+2.76%) |
| Feb 25, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 250 | +0.15(+3.58%) |
| Feb 23, 2011 | 4.190 | 4.190 | 4.190 | 0 | -0.02(-0.48%) | |
| Feb 22, 2011 | 4.210 | 4.210 | 4.210 | 4.210 | 130 | -0.12(-2.77%) |
| Feb 16, 2011 | 4.330 | 4.330 | 4.330 | 0 | +0.24(+5.87%) | |
| Feb 15, 2011 | 4.090 | 4.090 | 4.090 | 4.090 | 6,000 | +0.04(+0.99%) |
| Feb 14, 2011 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | -0.05(-1.22%) |
| Feb 11, 2011 | 4.100 | 4.100 | 4.100 | 4.100 | 6,000 | -0.25(-5.75%) |
| Feb 09, 2011 | 4.350 | 4.350 | 4.350 | 0 | +0.29(+7.14%) | |
| Feb 07, 2011 | 4.060 | 4.060 | 4.060 | 0 | -0.05(-1.22%) | |
| Feb 02, 2011 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
| Feb 01, 2011 | 4.100 | 4.130 | 4.100 | 4.130 | 1,000 | +0.03(+0.73%) |
| 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%) | |
| 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%) |
| Oct 04, 2010 | 4.590 | 4.590 | 4.590 | 0 | +0.14(+3.15%) | |
| Sep 23, 2010 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
| Sep 22, 2010 | 4.400 | 4.400 | 4.400 | 4.400 | 140 | +0.01(+0.23%) |
| Sep 20, 2010 | 4.390 | 4.390 | 4.390 | 0 | -0.17(-3.73%) | |
| Sep 16, 2010 | 4.560 | 4.560 | 4.560 | 0 | +0.10(+2.24%) | |
| Sep 15, 2010 | 4.460 | 4.460 | 4.460 | 4.460 | 6,000 | -0.08(-1.76%) |
| Sep 13, 2010 | 4.540 | 4.540 | 4.540 | 0 | +0.09(+2.02%) | |
| Sep 03, 2010 | 4.450 | 4.450 | 4.450 | 0 | +0.04(+0.91%) | |
| Sep 02, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 272 | +0.16(+3.76%) |
| Aug 30, 2010 | 4.250 | 4.250 | 4.250 | 0 | -0.10(-2.30%) | |
| Aug 27, 2010 | 4.250 | 4.350 | 4.250 | 4.350 | 2,155 | +0.10(+2.35%) |
| Aug 26, 2010 | 4.280 | 4.280 | 4.250 | 4.250 | 725 | +0.06(+1.43%) |
| Aug 25, 2010 | 4.190 | 4.200 | 4.190 | 4.190 | 1,236 | -0.03(-0.71%) |
| Aug 24, 2010 | 4.220 | 4.220 | 4.220 | 4.220 | 271 | -0.08(-1.86%) |
| Aug 23, 2010 | 4.330 | 4.330 | 4.300 | 4.300 | 12,826 | +0.00(+0.00%) |
| Aug 20, 2010 | 4.240 | 4.300 | 4.210 | 4.300 | 3,746 | +0.00(+0.00%) |
| Aug 19, 2010 | 4.410 | 4.424 | 4.260 | 4.300 | 187,721 | -0.10(-2.27%) |
| Aug 18, 2010 | 4.420 | 4.500 | 4.400 | 4.400 | 47,324 | -0.06(-1.35%) |
| Aug 17, 2010 | 4.450 | 4.460 | 4.450 | 4.460 | 648 | +0.06(+1.36%) |
| Aug 16, 2010 | 4.360 | 4.400 | 4.350 | 4.400 | 892 | +0.05(+1.15%) |
| Aug 13, 2010 | 4.380 | 4.410 | 4.350 | 4.350 | 956 | -0.20(-4.40%) |
| Aug 12, 2010 | 4.400 | 4.550 | 4.400 | 4.550 | 3,552 | +0.00(+0.00%) |
| Aug 11, 2010 | 4.600 | 4.620 | 4.550 | 4.550 | 2,854 | -0.30(-6.19%) |
| Aug 10, 2010 | 4.900 | 4.910 | 4.850 | 4.850 | 2,395 | -0.05(-1.02%) |
| Aug 09, 2010 | 5.010 | 5.010 | 4.900 | 4.900 | 5,169 | +0.05(+1.03%) |
| Aug 06, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 212 | -0.06(-1.22%) |
| Aug 05, 2010 | 4.950 | 4.950 | 4.910 | 4.910 | 2,000 | +0.01(+0.20%) |
| Aug 04, 2010 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.03(-0.61%) |
| Aug 03, 2010 | 4.940 | 4.940 | 4.930 | 4.930 | 1,363 | +0.13(+2.71%) |
| Jul 29, 2010 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Jul 28, 2010 | 4.790 | 4.900 | 4.790 | 4.800 | 4,320 | +0.15(+3.23%) |
| Jul 27, 2010 | 4.740 | 4.740 | 4.650 | 4.650 | 637 | +0.20(+4.49%) |
| Jul 26, 2010 | 4.530 | 4.580 | 4.450 | 4.450 | 3,863 | -0.05(-1.11%) |
| Jul 23, 2010 | 4.400 | 4.500 | 4.400 | 4.500 | 1,675 | -0.10(-2.17%) |
| Jul 22, 2010 | 4.480 | 4.600 | 4.480 | 4.600 | 1,756 | +0.30(+6.98%) |
| Jul 21, 2010 | 4.280 | 4.300 | 4.200 | 4.300 | 1,710 | +0.05(+1.18%) |
| Jul 20, 2010 | 4.240 | 4.250 | 4.240 | 4.250 | 896 | -0.05(-1.16%) |
| Jul 19, 2010 | 4.340 | 4.350 | 4.300 | 4.300 | 1,335 | -0.10(-2.27%) |
| Jul 16, 2010 | 4.440 | 4.440 | 4.400 | 4.400 | 3,341 | -0.05(-1.12%) |
| Jul 15, 2010 | 4.500 | 4.500 | 4.450 | 4.450 | 4,106 | +0.05(+1.14%) |
| Jul 14, 2010 | 4.420 | 4.420 | 4.400 | 4.400 | 1,363 | -0.15(-3.30%) |
| Jul 13, 2010 | 4.450 | 4.550 | 4.450 | 4.550 | 1,008 | +0.15(+3.41%) |
| Jul 12, 2010 | 4.370 | 4.480 | 4.370 | 4.400 | 771 | -0.10(-2.22%) |
| Jul 09, 2010 | 4.480 | 4.500 | 4.480 | 4.500 | 606 | -0.23(-4.86%) |
| Jul 08, 2010 | 4.500 | 4.730 | 4.500 | 4.730 | 1,139 | +0.33(+7.50%) |
| Jul 07, 2010 | 4.300 | 4.420 | 4.300 | 4.400 | 2,355 | +0.20(+4.76%) |
| Jul 06, 2010 | 4.200 | 4.350 | 4.200 | 4.200 | 1,240 | +0.15(+3.70%) |
| Jul 02, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 120 | +0.10(+2.53%) |
| Jul 01, 2010 | 3.950 | 4.080 | 3.950 | 3.950 | 3,031 | -0.06(-1.50%) |
| Jun 30, 2010 | 3.950 | 4.010 | 3.910 | 4.010 | 2,558 | +0.11(+2.82%) |
| Jun 29, 2010 | 3.980 | 3.980 | 3.900 | 3.900 | 765 | -0.26(-6.25%) |
| Jun 25, 2010 | 4.160 | 4.160 | 4.160 | 4.160 | 1,977 | +0.16(+4.00%) |
| Jun 24, 2010 | 4.010 | 4.010 | 4.000 | 4.000 | 1,131 | -0.05(-1.23%) |
| Jun 23, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 1,220 | -0.04(-0.98%) |
| Jun 22, 2010 | 4.190 | 4.190 | 4.090 | 4.090 | 1,449 | -0.21(-4.88%) |
| Jun 21, 2010 | 4.290 | 4.320 | 4.240 | 4.300 | 22,608 | +0.12(+2.87%) |
| Jun 18, 2010 | 4.130 | 4.200 | 4.130 | 4.180 | 5,673 | +0.13(+3.21%) |
| Jun 17, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 401 | +0.05(+1.25%) |
| Jun 16, 2010 | 3.960 | 4.000 | 3.960 | 4.000 | 785 | -0.15(-3.61%) |
| Jun 15, 2010 | 4.050 | 4.150 | 3.990 | 4.150 | 3,058 | +0.10(+2.47%) |
| Jun 14, 2010 | 4.000 | 4.050 | 4.000 | 4.050 | 3,195 | +0.15(+3.85%) |
| Jun 11, 2010 | 3.920 | 3.920 | 3.900 | 3.900 | 966 | +0.10(+2.63%) |
| Jun 10, 2010 | 3.720 | 3.800 | 3.720 | 3.800 | 827 | +0.25(+7.04%) |
| Jun 09, 2010 | 3.600 | 3.730 | 3.550 | 3.550 | 11,916 | -0.09(-2.47%) |
| Jun 08, 2010 | 3.560 | 3.640 | 3.540 | 3.640 | 1,342 | +0.04(+1.11%) |
| Jun 07, 2010 | 3.650 | 3.670 | 3.600 | 3.600 | 4,867 | -0.10(-2.70%) |
| Jun 04, 2010 | 3.710 | 3.710 | 3.650 | 3.700 | 5,310 | -0.22(-5.61%) |
| Jun 03, 2010 | 3.890 | 3.920 | 3.880 | 3.920 | 5,604 | +0.00(+0.00%) |
| Jun 02, 2010 | 3.750 | 3.920 | 3.750 | 3.920 | 6,254 | -0.03(-0.76%) |
| Jun 01, 2010 | 3.730 | 3.950 | 3.730 | 3.950 | 2,115 | +0.05(+1.28%) |
| May 28, 2010 | 3.790 | 3.900 | 3.790 | 3.900 | 1,534 | +0.05(+1.30%) |
| May 27, 2010 | 3.710 | 3.900 | 3.710 | 3.850 | 3,992 | +0.10(+2.67%) |
| May 26, 2010 | 3.670 | 3.750 | 3.670 | 3.750 | 882 | +0.01(+0.27%) |
| May 25, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 2,450 | -0.05(-1.32%) |
| May 24, 2010 | 3.800 | 3.800 | 3.790 | 3.790 | 1,078 | -0.01(-0.26%) |
| May 21, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 760 | +0.15(+4.11%) |
| May 20, 2010 | 3.780 | 3.780 | 3.650 | 3.650 | 3,676 | -0.15(-3.95%) |
| May 19, 2010 | 3.900 | 3.900 | 3.800 | 3.800 | 693 | -0.05(-1.30%) |
| May 18, 2010 | 3.940 | 3.950 | 3.850 | 3.850 | 5,100 | +0.00(+0.00%) |
| May 17, 2010 | 3.870 | 3.970 | 3.840 | 3.850 | 3,352 | -0.10(-2.53%) |
| May 14, 2010 | 3.930 | 3.950 | 3.800 | 3.950 | 695 | -0.15(-3.66%) |
| May 13, 2010 | 4.250 | 4.250 | 4.100 | 4.100 | 4,030 | -0.30(-6.82%) |
| May 12, 2010 | 4.250 | 4.400 | 4.250 | 4.400 | 1,063 | +0.20(+4.76%) |
| May 11, 2010 | 4.350 | 4.350 | 4.200 | 4.200 | 1,569 | -0.30(-6.67%) |
| May 10, 2010 | 4.600 | 4.650 | 4.350 | 4.500 | 5,931 | +0.70(+18.42%) |
| May 07, 2010 | 3.830 | 3.830 | 3.760 | 3.800 | 1,087 | +0.16(+4.40%) |
| May 06, 2010 | 4.100 | 4.100 | 3.620 | 3.640 | 2,746 | -0.46(-11.22%) |
| May 05, 2010 | 4.200 | 4.200 | 4.100 | 4.100 | 5,471 | -0.30(-6.82%) |
| May 04, 2010 | 4.350 | 4.400 | 4.250 | 4.400 | 5,454 | -0.40(-8.33%) |
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.