LIS, BCP End of Day and Historical Stock Data [B.COM.PORTUGUES]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LIS, BCP: Banco Comercial Portugues

15 Aug 2025

LAST: 0.7730	CHANGE: 0.02	OPEN: 0.7692	HIGH: 0.7854	ASK: 0.0198	VOLUME: 103.03M
LAST: 0.7730	CHG(%): 2.03	PREV: 0.7576	LOW: 0.7632	BID: 0.0193

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7692	0.7854	0.7632	0.7730	103.03M
14 Aug 25	0.7692	0.7692	0.7564	0.7576	60.52M
12 Aug 25	0.7700	0.7748	0.7620	0.7700	60.74M
11 Aug 25	0.7608	0.7676	0.7528	0.7676	64.02M
08 Aug 25	0.7608	0.7630	0.7500	0.7560	96.74M
07 Aug 25	0.7422	0.7560	0.7374	0.7560	110.35M
06 Aug 25	0.7356	0.7414	0.7296	0.7348	57.26M
05 Aug 25	0.7422	0.7442	0.7244	0.7300	77.01M
04 Aug 25	0.7198	0.7406	0.7162	0.7384	116.54M
01 Aug 25	0.7196	0.7318	0.7066	0.7100	109.47M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.76
MA20:	0.72
MA50:	0.69
MA200:	0.57
STO9:	81.22
RSI14:	79.20
MTM14:	0.09
ROC14:	0.13
Week High:	0.79
Week Low:	0.75
Month High:	0.79
Month Low:	0.66
Volatility:	2.13