Banestes Sa Bco Estado Espirito Santo Historical Data - BEES4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banestes Sa Bco Estado Espirito Santo (BEES4)
Banestes Sa Bco Estado Espirito Santo (BEES4) Historical

Banestes Sa Bco Estado Espirito Santo (BEES4)

9.61

-0.04

( -0.41% )

Updated: 11:48:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.208550573514	9.59	9.67	9.34	2300	9.54921739	PR
4	-0.37	-3.70741482966	9.98	10.01	9.34	3063	9.65579038	PR
12	-0.39	-3.9	10	10.5	9.34	3619	9.86996122	PR
26	0.12	1.26448893572	9.49	10.5	9.07	4207	9.73855459	PR
52	2.12	28.3044058745	7.49	15.3	7.37	5382	10.02224104	PR
156	3.85	66.8402777778	5.76	15.3	4.52	5640	7.19690172	PR
260	4.74	97.3305954825	4.87	15.3	4.52	5151	6.75327136	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	9.65	0.11	1.15	9.55	9.65	9.52	1600
1713994200	9.5399999	0.02	0.21	9.55	9.59	9.52	2000
1713907800	9.52	0.01	0.11	9.34	9.53	9.34	1400
1713821340	9.51	-0.09	-0.94	9.56	9.65	9.47	4800
1713562200	9.6	0.08	0.84	9.59	9.67	9.5399999	1700
1713475800	9.52	0	0.00	9.76	9.76	9.49	4000
1713389400	9.52	-0.04	-0.42	9.56	9.61	9.52	800
1713302940	9.56	-0.05	-0.52	9.61	9.61	9.5	2700
1713216600	9.61	-0.06	-0.62	9.63	9.7	9.41	5200
1712957400	9.67	0.07	0.73	9.6	9.68	9.55	700
1712870940	9.6	-0.1	-1.03	9.73	9.73	9.6	1500
1712784540	9.7	-0.04	-0.41	9.69	9.77	9.69	2300
1712698140	9.74	-0.02	-0.20	9.78	9.8	9.51	3700
1712611740	9.76	0.06	0.62	9.74	9.8	9.73	2600
1712352600	9.7	-0.07	-0.72	9.98	9.98	9.67	1700
1712266140	9.77	-0.07	-0.71	9.84	9.85	9.64	5500
1712179740	9.84	0.33	3.47	9.53	9.84	9.53	5000
1712093400	9.51	-0.21	-2.16	9.85	9.86	9.51	2700
1712006940	9.72	-0.26	-2.61	9.98	10.01	9.72	8300
1711661400	9.98	0.03	0.30	9.85	9.98	9.85	3200
1711574940	9.95	0.35	3.65	9.66	9.95	9.66	7600
1711488540	9.6	-0.02	-0.21	9.66	9.67	9.6	1700
1711402140	9.6199999	0.02	0.21	9.65	9.72	9.6199999	2800
1711143000	9.6	-0.1	-1.03	9.7	9.75	9.6	6400
1711056600	9.7	-0.01	-0.10	9.75	9.75	9.7	3500
1710970200	9.71	-0.09	-0.92	9.72	9.88	9.7	6500
1710883740	9.8	0.05	0.51	9.8	9.86	9.75	3000
1710797400	9.75	-0.06	-0.61	9.84	9.84	9.75	4000
1710538200	9.81	-0.09	-0.91	9.88	9.88	9.81	2000
1710451740	9.9	0.09	0.92	9.82	9.9	9.82	3100
1710365400	9.81	-0.03	-0.30	9.84	9.8699999	9.8	2800
1710278940	9.84	-0.04	-0.40	9.84	9.85	9.8	1900
1710192600	9.88	-0.03	-0.30	9.8	9.89	9.8	2700
1709933400	9.91	0.02	0.20	9.93	9.94	9.89	1300
1709847000	9.89	-0.08	-0.80	9.97	9.97	9.89	4100
1709760540	9.97	0.02	0.20	9.96	10.04	9.95	1900
1709674200	9.95	-0.05	-0.50	9.97	10.02	9.95	3300
1709587740	10	-0.03	-0.30	10.01	10.5	9.97	4900
1709328600	10.03	0.07	0.70	9.99	10.03	9.98	2500
1709242200	9.96	0.04	0.40	9.92	9.96	9.91	1900
1709155800	9.92	-0.07	-0.70	10	10.03	9.92	2100
1709069400	9.99	-0.05	-0.50	10.04	10.05	9.95	5200
1708983000	10.04	-0.02	-0.20	10.1	10.1	9.95	3400
1708723800	10.06	0.01	0.10	10.05	10.08	10.05	1500
1708637400	10.05	-0.06	-0.59	10.07	10.08	9.98	3300
1708550940	10.11	0.01	0.10	10.15	10.17	10.05	2900
1708464600	10.1	0.1	1.00	10	10.1	10	3300
1708378200	10	0	0.00	9.97	10.02	9.97	2900
1708119000	10	-0.05	-0.50	10.05	10.12	9.97	4200
1708032600	10.05	-0.15	-1.47	10.2	10.2	10.01	3400
1707946200	10.2	0.15	1.49	10.05	10.2	9.96	3500
1707514200	10.05	0.05	0.50	10.06	10.07	10.04	2700
1707427800	10	-0.2	-1.96	10.19	10.19	9.96	5200
1707341400	10.2	0.01	0.10	10.12	10.2	10.06	7400
1707255000	10.19	0.17	1.70	10.06	10.19	10.02	8100
1707168600	10.02	0.01	0.10	10.01	10.02	9.76	10700
1706909400	10.01	-0.04	-0.40	10	10.03	9.97	7200
1706822940	10.05	0.2	2.03	10	10.05	9.86	5000
1706736600	9.85	-0.17	-1.70	10.02	10.04	9.53	9000
1706650200	10.02	-0.01	-0.10	10.05	10.05	9.96	3600
1706563800	10.03	0.04	0.40	10	10.04	9.99	2900
1706304600	9.99	0.05	0.50	9.98	10	9.98	1200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions