Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.03(+1.71%) |
| Apr 28, 2014 | 1.850 | 1.850 | 1.750 | 1.750 | 8,700 | -0.16(-8.38%) |
| Apr 24, 2014 | 1.910 | 1.910 | 1.910 | 0 | +0.13(+7.09%) | |
| Apr 17, 2014 | 1.784 | 1.784 | 1.784 | 87 | +0.18(+11.47%) | |
| Apr 15, 2014 | 1.600 | 1.600 | 1.600 | 0 | -0.04(-2.44%) | |
| Apr 14, 2014 | 1.570 | 1.650 | 1.550 | 1.640 | 11,080 | -0.14(-7.87%) |
| Apr 11, 2014 | 1.800 | 1.800 | 1.780 | 1.780 | 0 | -0.13(-6.81%) |
| Apr 08, 2014 | 1.910 | 1.910 | 1.910 | 0 | -0.04(-2.05%) | |
| Apr 04, 2014 | 1.950 | 1.950 | 1.950 | 0 | -0.10(-4.88%) | |
| Apr 01, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
| Mar 28, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.01(+0.51%) |
| Mar 26, 2014 | 1.960 | 1.960 | 1.960 | 0 | +0.12(+6.52%) | |
| Mar 20, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.65%) | |
| Mar 18, 2014 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
| Mar 13, 2014 | 1.890 | 1.890 | 1.890 | 0 | -0.19(-9.13%) | |
| Mar 11, 2014 | 2.080 | 2.080 | 2.080 | 0 | -0.02(-0.95%) | |
| Mar 10, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 8,000 | +0.00(+0.00%) |
| Mar 06, 2014 | 2.100 | 2.100 | 2.100 | 0 | -0.02(-0.94%) | |
| Mar 05, 2014 | 2.120 | 2.120 | 2.120 | 2.120 | 500 | +0.26(+13.98%) |
| Mar 03, 2014 | 1.860 | 1.860 | 1.860 | 0 | -0.07(-3.63%) | |
| 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%) |
| Dec 04, 2013 | 1.300 | 1.360 | 1.300 | 1.360 | 50,300 | -0.01(-0.73%) |
| Nov 29, 2013 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.07(+5.38%) |
| Nov 26, 2013 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Nov 25, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | +0.00(+0.00%) |
| Nov 21, 2013 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.10(-7.14%) |
| Nov 19, 2013 | 1.400 | 1.400 | 1.400 | 0 | +0.08(+6.06%) | |
| Nov 18, 2013 | 1.330 | 1.330 | 1.320 | 1.320 | 18,000 | -0.10(-7.04%) |
| Nov 06, 2013 | 1.420 | 1.420 | 1.420 | 0 | +0.16(+12.70%) | |
| Nov 05, 2013 | 1.260 | 1.260 | 1.260 | 1.260 | 500 | -0.07(-5.26%) |
| Nov 04, 2013 | 1.330 | 1.330 | 1.330 | 1.330 | 3,000 | +0.00(+0.00%) |
| Nov 01, 2013 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.05(+3.91%) |
| Oct 28, 2013 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
| Oct 25, 2013 | 1.260 | 1.270 | 1.260 | 1.270 | 7,000 | +0.02(+1.60%) |
| Oct 24, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 2,500 | +0.05(+4.17%) |
| Oct 23, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 80,000 | -0.25(-17.24%) |
| Oct 17, 2013 | 1.450 | 1.450 | 1.450 | 0 | -0.07(-4.61%) | |
| Oct 14, 2013 | 1.520 | 1.520 | 1.520 | 0 | +0.36(+31.03%) | |
| Oct 04, 2013 | 1.160 | 1.160 | 1.160 | 0 | +0.12(+11.54%) | |
| Sep 30, 2013 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| Sep 12, 2013 | 1.030 | 1.030 | 1.030 | 1.030 | 0 | -0.10(-8.85%) |
| Sep 11, 2013 | 1.200 | 1.340 | 1.130 | 1.130 | 297,200 | -0.05(-4.24%) |
| Sep 09, 2013 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Sep 05, 2013 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
| Sep 04, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 1,900 | +0.02(+1.72%) |
| Sep 03, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 | +0.01(+0.87%) |
| Aug 29, 2013 | 1.150 | 1.150 | 1.150 | 0 | -0.07(-5.74%) | |
| Aug 28, 2013 | 1.210 | 1.220 | 1.210 | 1.220 | 4,000 | +0.02(+1.67%) |
| Aug 27, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 | -0.09(-6.98%) |
| Aug 26, 2013 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.03(+2.38%) |
| Aug 21, 2013 | 1.260 | 1.260 | 1.260 | 0 | +0.03(+2.44%) | |
| Aug 20, 2013 | 1.230 | 1.230 | 1.230 | 1.230 | 200 | +0.01(+0.82%) |
| Aug 13, 2013 | 1.220 | 1.220 | 1.220 | 0 | +0.04(+3.39%) | |
| Aug 12, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 5,000 | +0.11(+10.28%) |
| Aug 06, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.30(+39.50%) | |
| Jul 24, 2013 | 0.7670 | 0.7670 | 0.7670 | 0 | +0.02(+2.27%) | |
| Jul 18, 2013 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.04(+5.63%) |
| Jul 17, 2013 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 130 | -0.03(-4.05%) |
| Jul 12, 2013 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0 | -0.06(-7.73%) |
| Jul 05, 2013 | 0.8020 | 0.8020 | 0.8020 | 0 | -0.25(-23.62%) | |
| Jul 01, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.22(+26.51%) | |
| Jun 26, 2013 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.15(-15.31%) |
| Jun 19, 2013 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) |
| Jun 18, 2013 | 1.020 | 1.020 | 1.000 | 1.000 | 450 | +0.00(+0.00%) |
| Jun 17, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | -0.20(-16.67%) |
| Jun 10, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) |
| Jun 04, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 31, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| May 20, 2013 | 1.000 | 1.000 | 1.000 | 0 | -0.11(-9.91%) | |
| May 17, 2013 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | +0.01(+0.91%) |
| May 16, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | -0.05(-4.35%) |
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.