Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 1.290 | 1.290 | 1.290 | 0 | +0.15(+13.16%) | |
| Apr 18, 2013 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | -0.05(-4.20%) |
| Apr 16, 2013 | 1.190 | 1.190 | 1.190 | 0 | +0.14(+13.33%) | |
| Apr 15, 2013 | 1.150 | 1.150 | 1.050 | 1.050 | 480 | -0.19(-15.32%) |
| Apr 10, 2013 | 1.240 | 1.240 | 1.240 | 0 | +0.16(+14.81%) | |
| Apr 08, 2013 | 1.080 | 1.080 | 1.080 | 0 | +0.25(+29.96%) | |
| Apr 03, 2013 | 0.8310 | 0.8310 | 0.8310 | 0 | -0.17(-16.82%) | |
| Apr 02, 2013 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 200 | -0.15(-13.13%) |
| Mar 28, 2013 | 1.150 | 1.150 | 1.150 | 0 | -0.06(-4.96%) | |
| Mar 26, 2013 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
| Mar 19, 2013 | 1.310 | 1.310 | 1.310 | 0 | -0.19(-12.67%) | |
| Mar 18, 2013 | 1.370 | 1.500 | 1.350 | 1.500 | 3,760 | +0.09(+6.38%) |
| Mar 12, 2013 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) | |
| Mar 08, 2013 | 1.430 | 1.430 | 1.430 | 0 | +0.21(+17.21%) | |
| Mar 04, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.18(-12.86%) | |
| Feb 28, 2013 | 1.400 | 1.400 | 1.400 | 0 | +0.07(+5.26%) | |
| Feb 26, 2013 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) |
| Feb 22, 2013 | 1.310 | 1.310 | 1.310 | 1.310 | 500 | -0.11(-7.75%) |
| Feb 14, 2013 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.08(+5.97%) |
| Feb 06, 2013 | 1.340 | 1.340 | 1.340 | 0 | -0.24(-15.19%) | |
| Feb 01, 2013 | 1.580 | 1.580 | 1.580 | 0 | +0.04(+2.60%) | |
| Jan 31, 2013 | 1.460 | 1.540 | 1.460 | 1.540 | 400 | +0.03(+1.99%) |
| Jan 30, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 3,027 | -0.04(-2.58%) |
| Jan 28, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) |
| Jan 22, 2013 | 1.580 | 1.580 | 1.580 | 0 | +0.08(+5.33%) | |
| Jan 18, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.08(-5.06%) |
| Jan 17, 2013 | 1.500 | 1.580 | 1.500 | 1.580 | 1,000 | +0.08(+5.33%) |
| Jan 12, 2013 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | -0.07(-4.46%) |
| Jan 10, 2013 | 1.570 | 1.570 | 1.570 | 1.570 | 12,700 | +0.37(+30.83%) |
| Jan 07, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.10(-7.69%) | |
| Jan 04, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | -0.06(-4.41%) |
| Jan 03, 2013 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | +0.12(+9.68%) |
| Dec 31, 2012 | 1.240 | 1.240 | 1.240 | 0 | +0.06(+5.08%) | |
| Dec 27, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.07(+6.31%) |
| Dec 06, 2012 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
| Dec 03, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.21(+22.05%) | |
| Nov 30, 2012 | 1.020 | 1.030 | 0.9668 | 0.9668 | 1,100 | -0.03(-3.32%) |
| Nov 29, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 400 | +0.03(+3.09%) |
| Nov 28, 2012 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 230 | +0.00(+0.00%) |
| Nov 27, 2012 | 1.040 | 1.040 | 0.9700 | 0.9700 | 3,230 | -0.15(-13.20%) |
| Nov 21, 2012 | 1.117 | 1.117 | 1.117 | 0 | -0.02(-1.97%) | |
| Oct 31, 2012 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
| Oct 22, 2012 | 1.160 | 1.160 | 1.160 | 0 | +0.14(+13.73%) | |
| Oct 18, 2012 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.09(+10.27%) |
| Oct 06, 2012 | 0.9250 | 0.9250 | 0.9250 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 325 | +0.00(+0.00%) |
| Sep 26, 2012 | 0.9250 | 0.9250 | 0.9250 | 0 | -0.05(-5.13%) | |
| Sep 25, 2012 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 500 | -0.01(-0.51%) |
| Sep 20, 2012 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.03(-2.97%) | |
| Sep 19, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 | +0.11(+12.22%) |
| Sep 17, 2012 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
| Sep 07, 2012 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.07(+9.68%) | |
| Jul 27, 2012 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.01(+0.65%) | |
| Jul 26, 2012 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 7,500 | -0.06(-6.79%) |
| Jul 25, 2012 | 0.7400 | 0.8261 | 0.7400 | 0.8261 | 7,000 | +0.10(+13.94%) |
| Jul 24, 2012 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 8,000 | -0.05(-6.45%) |
| Jul 20, 2012 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.01(+0.65%) | |
| Jul 19, 2012 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 7,700 | +0.09(+13.24%) |
| Jul 10, 2012 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.10(+17.24%) | |
| Jul 09, 2012 | 0.8000 | 0.8000 | 0.5800 | 0.5800 | 1,412 | -0.27(-31.36%) |
| Jun 29, 2012 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.24(+40.83%) | |
| Jun 21, 2012 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+3.45%) | |
| Jun 14, 2012 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.08(-12.12%) | |
| Jun 10, 2012 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 460 | +0.08(+13.79%) |
| Jun 04, 2012 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.14(-18.88%) | |
| May 31, 2012 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0 | +0.31(+78.75%) |
| May 30, 2012 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,130 | -0.41(-50.62%) |
| May 22, 2012 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.24(+42.11%) | |
| May 18, 2012 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.11(-16.18%) | |
| May 17, 2012 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 | -0.06(-8.11%) |
| May 16, 2012 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 300 | -0.07(-8.07%) |
| May 15, 2012 | 0.8150 | 0.8150 | 0.8000 | 0.8050 | 2,022 | -0.09(-10.56%) |
| May 14, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | -4.16(-82.21%) |
| May 10, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.90(-15.10%) | |
| May 09, 2012 | 5.960 | 5.960 | 5.960 | 5.960 | 460 | +0.00(+0.00%) |
| May 07, 2012 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | -4.00(-40.18%) |
| May 04, 2012 | 9.963 | 9.963 | 9.963 | 9.963 | 600 | +6.96(+232.11%) |
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.