Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Espirto Sa ADR (OP: BKESY )

0.0001 UNCHANGED
Last Price Updated: 12:42 PM EDT, Apr 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.0302 0.0389 0.0286 0.0350 52,400 +0.00(+8.70%)
Sep 26, 2014 0.0322 0.0322 0.0322 0 +0.00(+3.87%)
Sep 25, 2014 0.0300 0.0385 0.0285 0.0310 1,618,000 +0.00(+12.32%)
Sep 24, 2014 0.0300 0.0300 0.0276 0.0276 3,300 +0.00(+9.96%)
Sep 23, 2014 0.0250 0.0251 0.0250 0.0251 30,000 -0.00(-13.45%)
Sep 22, 2014 0.0251 0.0290 0.0250 0.0290 73,500 -0.00(-0.34%)
Sep 19, 2014 0.0290 0.0291 0.0250 0.0291 60,000 +0.00(+16.40%)
Sep 18, 2014 0.0250 0.0254 0.0250 0.0250 202,550 +0.00(+0.00%)
Sep 17, 2014 0.0251 0.0254 0.0250 0.0250 118,500 -0.00(-7.75%)
Sep 16, 2014 0.0271 0.0271 0.0271 0.0271 1,750 -0.01(-31.39%)
Sep 15, 2014 0.0395 0.0395 0.0395 0.0395 5,000 +0.01(+27.42%)
Sep 12, 2014 0.0330 0.0330 0.0300 0.0310 198,000 +0.01(+21.57%)
Sep 11, 2014 0.0395 0.0395 0.0255 0.0255 18,000 -0.01(-35.44%)
Sep 10, 2014 0.0395 0.0395 0.0395 0.0395 10,334 +0.00(+6.47%)
Sep 09, 2014 0.0400 0.0400 0.0370 0.0371 64,436 -0.00(-1.07%)
Sep 08, 2014 0.0385 0.0385 0.0371 0.0375 37,031 -0.00(-2.60%)
Sep 05, 2014 0.0394 0.0400 0.0385 0.0385 94,499 +0.00(+4.05%)
Sep 04, 2014 0.0380 0.0400 0.0370 0.0370 123,550 +0.00(+0.00%)
Sep 03, 2014 0.0460 0.0500 0.0350 0.0370 219,795 -0.01(-19.57%)
Sep 02, 2014 0.0300 0.0544 0.0285 0.0460 1,042,350 +0.02(+84.00%)
Aug 29, 2014 0.0250 0.0250 0.0250 0 +0.00(+9.17%)
Aug 28, 2014 0.0200 0.0229 0.0200 0.0229 66,900 +0.00(+14.50%)
Aug 27, 2014 0.0230 0.0230 0.0180 0.0200 95,172 +0.00(+0.00%)
Aug 26, 2014 0.0199 0.0200 0.0180 0.0200 181,989 +0.00(+0.00%)
Aug 25, 2014 0.0200 0.0200 0.0181 0.0200 151,300 +0.00(+0.00%)
Aug 22, 2014 0.0200 0.0199 0.0200 117,600 +0.00(+0.50%)
Aug 21, 2014 0.0180 0.0199 0.0180 0.0199 205,554 +0.00(+15.70%)
Aug 20, 2014 0.0165 0.0170 0.0160 0.0172 52,100 +0.00(+3.61%)
Aug 19, 2014 0.0180 0.0180 0.0160 0.0166 318,130 -0.00(-7.26%)
Aug 18, 2014 0.0184 0.0200 0.0160 0.0179 425,548 +0.00(+7.19%)
Aug 15, 2014 0.0166 0.0184 0.0166 0.0167 68,400 -0.00(-4.57%)
Aug 14, 2014 0.0150 0.0180 0.0150 0.0175 211,634 +0.00(+15.89%)
Aug 13, 2014 0.0250 0.0259 0.0150 0.0151 2,396,862 -0.01(-41.92%)
Aug 12, 2014 0.0315 0.0360 0.0260 0.0260 459,585 -0.00(-13.33%)
Aug 11, 2014 0.0500 0.0500 0.0250 0.0300 3,447,769 -0.02(-40.00%)
Aug 08, 2014 0.0550 0.0550 0.0475 0.0500 1,769,084 +0.00(+0.00%)
Aug 07, 2014 0.0600 0.0600 0.0460 0.0500 814,530 +0.00(+0.00%)
Aug 06, 2014 0.0750 0.0900 0.0452 0.0500 2,330,102 -0.02(-27.54%)
Aug 05, 2014 0.0400 0.0989 0.0325 0.0690 2,336,460 -0.04(-36.11%)
Aug 04, 2014 0.1494 0.1610 0.0310 0.1080 3,069,174 -0.07(-38.18%)
Aug 01, 2014 0.2250 0.2250 0.1500 0.1747 2,123,170 -0.10(-35.30%)
Jul 31, 2014 0.3100 0.3100 0.2700 0.2700 4,241,389 -0.20(-43.04%)
Jul 30, 2014 0.4766 0.4950 0.4620 0.4740 1,024,412 -0.06(-10.40%)
Jul 29, 2014 0.5500 0.5500 0.5150 0.5290 1,259,604 -0.08(-13.28%)
Jul 28, 2014 0.6000 0.6192 0.5850 0.6100 586,664 -0.00(-0.65%)
Jul 25, 2014 0.6260 0.6260 0.6045 0.6140 143,893 -0.04(-6.26%)
Jul 24, 2014 0.6780 0.6800 0.6480 0.6550 576,791 -0.01(-2.09%)
Jul 23, 2014 0.6533 0.6750 0.6450 0.6690 785,768 +0.09(+16.35%)
Jul 22, 2014 0.5500 0.5785 0.5500 0.5750 423,307 +0.02(+2.86%)
Jul 21, 2014 0.5400 0.5593 0.5327 0.5590 131,641 -0.00(-0.18%)
Jul 18, 2014 0.5614 0.5750 0.5300 0.5600 596,081 -0.01(-1.75%)
Jul 17, 2014 0.5735 0.5834 0.5700 0.5700 340,271 -0.05(-7.32%)
Jul 16, 2014 0.5800 0.6200 0.5800 0.6150 296,560 +0.09(+16.26%)
Jul 15, 2014 0.6069 0.6100 0.5250 0.5290 1,295,784 -0.08(-13.28%)
Jul 14, 2014 0.6334 0.6347 0.5960 0.6100 1,271,043 -0.06(-9.36%)
Jul 11, 2014 0.7200 0.7200 0.6511 0.6730 1,830,222 -0.10(-12.60%)
Jul 10, 2014 0.7810 0.8000 0.7100 0.7700 222,015 -0.01(-1.28%)
Jul 09, 2014 0.7804 0.8094 0.7800 0.7800 47,309 -0.07(-8.77%)
Jul 08, 2014 0.8890 0.8890 0.8240 0.8550 17,820 -0.10(-10.94%)
Jul 07, 2014 0.9679 0.9679 0.9300 0.9600 24,300 +0.04(+4.35%)
Jul 03, 2014 0.9200 0.9200 0.9200 0 -0.04(-4.16%)
Jul 02, 2014 0.9259 0.9599 0.9259 0.9599 27,350 +0.08(+9.08%)
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.