Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 9.19
+0.14 (1.55%)
Aug 28, 2025, 4:41 PM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 1.55% | 20,400 |
| Aug 27, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 12,400 |
| Aug 26, 2025 | 9.06 | 9.10 | 9.00 | 9.00 | 9.00 | -0.11% | 13,300 |
| Aug 25, 2025 | 8.88 | 9.14 | 8.88 | 9.01 | 9.01 | 2.62% | 23,100 |
| Aug 22, 2025 | 8.69 | 9.00 | 8.69 | 8.78 | 8.78 | 1.15% | 18,700 |
| Aug 21, 2025 | 8.56 | 8.68 | 8.56 | 8.68 | 8.68 | 0.93% | 15,400 |
| Aug 20, 2025 | 8.63 | 8.64 | 8.53 | 8.60 | 8.60 | -0.23% | 12,800 |
| Aug 19, 2025 | 8.52 | 8.68 | 8.52 | 8.62 | 8.62 | 0.94% | 52,700 |
| Aug 18, 2025 | 8.55 | 8.74 | 8.53 | 8.54 | 8.54 | - | 20,400 |
| Aug 15, 2025 | 8.50 | 8.55 | 8.48 | 8.54 | 8.54 | 0.95% | 12,000 |
| Aug 14, 2025 | 8.49 | 8.55 | 8.42 | 8.46 | 8.46 | -0.24% | 16,600 |
| Aug 13, 2025 | 8.48 | 8.51 | 8.44 | 8.48 | 8.48 | 0.24% | 7,900 |
| Aug 12, 2025 | 8.47 | 8.52 | 8.44 | 8.46 | 8.46 | -0.24% | 9,800 |
| Aug 11, 2025 | 8.50 | 8.54 | 8.47 | 8.48 | 8.48 | -0.24% | 4,200 |
| Aug 8, 2025 | 8.47 | 8.52 | 8.42 | 8.50 | 8.50 | 0.24% | 8,000 |
| Aug 7, 2025 | 8.52 | 8.53 | 8.46 | 8.48 | 8.48 | -0.82% | 4,700 |
| Aug 6, 2025 | 8.49 | 8.55 | 8.46 | 8.55 | 8.55 | 0.47% | 12,400 |
| Aug 5, 2025 | 8.38 | 8.51 | 8.38 | 8.51 | 8.51 | 1.43% | 6,800 |
| Aug 4, 2025 | 8.40 | 8.53 | 8.35 | 8.39 | 8.39 | 0.12% | 21,000 |
| Aug 1, 2025 | 8.42 | 8.49 | 8.37 | 8.38 | 8.36 | -0.36% | 14,500 |
| Jul 31, 2025 | 8.41 | 8.49 | 8.38 | 8.41 | 8.39 | -0.36% | 8,800 |
| Jul 30, 2025 | 8.46 | 8.54 | 8.42 | 8.44 | 8.42 | -0.24% | 7,400 |
| Jul 29, 2025 | 8.41 | 8.53 | 8.37 | 8.46 | 8.44 | 0.71% | 18,300 |
| Jul 28, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.38 | 0.12% | 8,000 |
| Jul 25, 2025 | 8.36 | 8.44 | 8.35 | 8.39 | 8.37 | 0.36% | 2,900 |
| Jul 24, 2025 | 8.44 | 8.45 | 8.36 | 8.36 | 8.34 | -0.95% | 9,800 |
| Jul 23, 2025 | 8.49 | 8.49 | 8.36 | 8.44 | 8.42 | 0.48% | 8,700 |
| Jul 22, 2025 | 8.45 | 8.50 | 8.38 | 8.40 | 8.38 | -0.71% | 12,600 |
| Jul 21, 2025 | 8.48 | 8.50 | 8.44 | 8.46 | 8.44 | -0.35% | 5,000 |
| Jul 18, 2025 | 8.58 | 8.58 | 8.44 | 8.49 | 8.47 | -0.12% | 4,900 |
| Jul 17, 2025 | 8.56 | 8.58 | 8.48 | 8.50 | 8.48 | -0.70% | 7,800 |
| Jul 16, 2025 | 8.52 | 8.56 | 8.45 | 8.56 | 8.54 | 0.71% | 5,600 |
| Jul 15, 2025 | 8.48 | 8.60 | 8.44 | 8.50 | 8.48 | -0.23% | 10,600 |
| Jul 14, 2025 | 8.50 | 8.61 | 8.46 | 8.52 | 8.50 | 0.24% | 4,500 |
| Jul 11, 2025 | 8.53 | 8.66 | 8.45 | 8.50 | 8.48 | 0.71% | 15,500 |
| Jul 10, 2025 | 8.52 | 8.58 | 8.43 | 8.44 | 8.42 | -0.47% | 9,500 |
| Jul 9, 2025 | 8.53 | 8.56 | 8.48 | 8.48 | 8.46 | -0.47% | 5,500 |
| Jul 8, 2025 | 8.55 | 8.62 | 8.51 | 8.52 | 8.50 | -0.35% | 7,500 |
| Jul 7, 2025 | 8.52 | 8.65 | 8.52 | 8.55 | 8.53 | -0.93% | 15,000 |
| Jul 4, 2025 | 8.55 | 8.73 | 8.50 | 8.63 | 8.61 | -0.69% | 14,700 |
| Jul 3, 2025 | 8.64 | 8.69 | 8.56 | 8.69 | 8.57 | - | 27,000 |
| Jul 2, 2025 | 8.58 | 8.80 | 8.58 | 8.69 | 8.57 | 0.46% | 19,200 |
| Jul 1, 2025 | 8.51 | 8.69 | 8.51 | 8.65 | 8.51 | 2.00% | 21,600 |
| Jun 30, 2025 | 8.44 | 8.54 | 8.44 | 8.48 | 8.34 | -0.12% | 14,800 |
| Jun 27, 2025 | 8.45 | 8.49 | 8.43 | 8.49 | 8.35 | -0.24% | 4,300 |
| Jun 26, 2025 | 8.46 | 8.57 | 8.45 | 8.51 | 8.37 | 0.35% | 3,900 |
| Jun 25, 2025 | 8.50 | 8.64 | 8.44 | 8.48 | 8.34 | -0.24% | 9,700 |
| Jun 24, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.36 | 1.19% | 8,700 |
| Jun 23, 2025 | 8.44 | 8.54 | 8.40 | 8.40 | 8.26 | -0.24% | 10,700 |
| Jun 20, 2025 | 8.45 | 8.52 | 8.42 | 8.42 | 8.28 | -0.59% | 14,900 |