Banco Espirto Sa ADR (OP: BKESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2011 | 3.130 | 3.130 | 3.130 | 0 | +0.04(+1.29%) | |
| Aug 18, 2011 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | -0.10(-3.13%) |
| Aug 16, 2011 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.18%) | |
| Aug 15, 2011 | 3.290 | 3.400 | 3.290 | 3.400 | 7,460 | +0.13(+3.98%) |
| Aug 12, 2011 | 3.140 | 3.270 | 3.140 | 3.270 | 840 | +0.08(+2.51%) |
| Aug 09, 2011 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.18%) | |
| Aug 08, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 970 | -0.13(-3.68%) |
| Aug 05, 2011 | 3.530 | 3.530 | 3.530 | 3.530 | 320 | +0.27(+8.28%) |
| Aug 04, 2011 | 3.260 | 3.410 | 3.260 | 3.260 | 840 | -0.21(-6.05%) |
| Aug 03, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 200 | -0.04(-1.14%) |
| Aug 02, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 5,660 | +0.09(+2.63%) |
| Jul 20, 2011 | 3.420 | 3.420 | 3.420 | 0 | +0.16(+4.91%) | |
| Jul 11, 2011 | 3.260 | 3.260 | 3.260 | 0 | -0.29(-8.17%) | |
| Jul 08, 2011 | 3.500 | 3.550 | 3.500 | 3.550 | 4,000 | -0.10(-2.74%) |
| Jul 07, 2011 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | +0.05(+1.39%) |
| Jul 06, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 3,000 | -0.13(-3.49%) |
| Jul 05, 2011 | 3.750 | 3.750 | 3.730 | 3.730 | 1,234 | +0.09(+2.47%) |
| Jun 30, 2011 | 3.640 | 3.640 | 3.640 | 0 | +0.09(+2.54%) | |
| Jun 29, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 3,780 | +0.10(+2.90%) |
| Jun 28, 2011 | 3.570 | 3.570 | 3.450 | 3.450 | 1,310 | +0.05(+1.47%) |
| Jun 27, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.35(-9.33%) |
| Jun 14, 2011 | 3.750 | 3.750 | 3.750 | 0 | +0.14(+3.88%) | |
| Jun 13, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | -0.19(-5.00%) |
| Jun 09, 2011 | 3.800 | 3.800 | 3.800 | 0 | -0.12(-3.06%) |
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.