Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.24
+0.01 (0.12%)
Jan 21, 2026, 11:03 AM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.23 | 8.23 | 8.18 | 8.23 | 8.23 | - | 5,300 |
| Jan 19, 2026 | 8.18 | 8.24 | 8.13 | 8.23 | 8.23 | 0.37% | 12,400 |
| Jan 16, 2026 | 8.19 | 8.20 | 8.06 | 8.20 | 8.20 | 0.61% | 7,700 |
| Jan 15, 2026 | 8.23 | 8.23 | 8.14 | 8.15 | 8.15 | -0.73% | 6,700 |
| Jan 14, 2026 | 8.20 | 8.21 | 8.03 | 8.21 | 8.21 | -0.36% | 3,900 |
| Jan 13, 2026 | 8.20 | 8.24 | 8.11 | 8.24 | 8.24 | - | 10,200 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.03 | 8.24 | 8.24 | 0.49% | 14,600 |
| Jan 9, 2026 | 8.20 | 8.23 | 7.97 | 8.20 | 8.20 | -0.24% | 12,700 |
| Jan 8, 2026 | 8.22 | 8.22 | 8.19 | 8.22 | 8.22 | 0.74% | 5,400 |
| Jan 7, 2026 | 8.15 | 8.25 | 8.04 | 8.16 | 8.16 | 0.49% | 15,000 |
| Jan 6, 2026 | 8.18 | 8.30 | 8.12 | 8.12 | 8.12 | -0.61% | 8,700 |
| Jan 5, 2026 | 8.16 | 8.18 | 8.11 | 8.17 | 8.17 | 0.37% | 20,500 |
| Jan 2, 2026 | 8.13 | 8.15 | 8.11 | 8.14 | 8.12 | 0.25% | 18,900 |
| Dec 30, 2025 | 8.05 | 8.12 | 7.99 | 8.12 | 8.10 | 1.88% | 17,700 |
| Dec 29, 2025 | 8.00 | 8.06 | 7.97 | 7.97 | 7.95 | -0.75% | 14,400 |
| Dec 26, 2025 | 8.01 | 8.03 | 7.97 | 8.03 | 8.01 | 0.25% | 13,600 |
| Dec 23, 2025 | 8.01 | 8.01 | 7.99 | 8.01 | 7.99 | 0.63% | 4,000 |
| Dec 22, 2025 | 8.01 | 8.09 | 7.96 | 7.96 | 7.94 | -0.50% | 11,300 |
| Dec 19, 2025 | 7.79 | 8.36 | 7.79 | 8.00 | 7.98 | -0.74% | 21,100 |
| Dec 18, 2025 | 8.03 | 8.08 | 8.02 | 8.06 | 7.76 | 0.12% | 19,900 |
| Dec 17, 2025 | 8.00 | 8.05 | 7.98 | 8.05 | 7.75 | 0.75% | 13,400 |
| Dec 16, 2025 | 7.90 | 7.99 | 7.90 | 7.99 | 7.69 | 1.65% | 33,800 |
| Dec 15, 2025 | 7.81 | 7.92 | 7.81 | 7.86 | 7.57 | 0.13% | 13,600 |
| Dec 12, 2025 | 7.85 | 7.86 | 7.81 | 7.85 | 7.56 | 0.64% | 8,200 |
| Dec 11, 2025 | 7.87 | 7.87 | 7.80 | 7.80 | 7.51 | -0.76% | 15,000 |
| Dec 10, 2025 | 7.87 | 7.87 | 7.84 | 7.86 | 7.57 | 0.13% | 10,500 |
| Dec 9, 2025 | 7.86 | 7.89 | 7.85 | 7.85 | 7.56 | - | 9,000 |
| Dec 8, 2025 | 7.86 | 7.94 | 7.85 | 7.85 | 7.56 | -0.13% | 14,000 |
| Dec 5, 2025 | 7.92 | 7.94 | 7.85 | 7.86 | 7.57 | -1.13% | 16,100 |
| Dec 4, 2025 | 7.92 | 7.95 | 7.90 | 7.95 | 7.66 | 0.51% | 7,800 |
| Dec 3, 2025 | 7.94 | 8.03 | 7.86 | 7.91 | 7.62 | -0.50% | 16,900 |
| Dec 2, 2025 | 7.91 | 8.09 | 7.89 | 7.95 | 7.66 | 0.63% | 16,600 |
| Dec 1, 2025 | 7.92 | 7.93 | 7.90 | 7.90 | 7.59 | -0.38% | 15,300 |
| Nov 28, 2025 | 7.90 | 7.93 | 7.82 | 7.93 | 7.62 | - | 10,800 |
| Nov 27, 2025 | 7.91 | 7.94 | 7.89 | 7.93 | 7.62 | 0.63% | 5,400 |
| Nov 26, 2025 | 7.86 | 7.97 | 7.86 | 7.88 | 7.57 | 0.25% | 9,600 |
| Nov 25, 2025 | 7.90 | 7.91 | 7.86 | 7.86 | 7.55 | -0.25% | 7,300 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.85 | 7.88 | 7.57 | 0.25% | 6,300 |
| Nov 21, 2025 | 7.83 | 7.91 | 7.82 | 7.86 | 7.55 | 0.38% | 7,900 |
| Nov 19, 2025 | 7.84 | 7.90 | 7.77 | 7.83 | 7.52 | -0.13% | 15,800 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.78 | 7.84 | 7.53 | 0.51% | 14,400 |
| Nov 17, 2025 | 7.77 | 7.85 | 7.77 | 7.80 | 7.49 | - | 20,500 |
| Nov 14, 2025 | 7.88 | 7.93 | 7.80 | 7.80 | 7.49 | -0.89% | 28,200 |
| Nov 13, 2025 | 7.91 | 7.94 | 7.87 | 7.87 | 7.56 | -0.25% | 12,200 |
| Nov 12, 2025 | 7.95 | 7.95 | 7.87 | 7.89 | 7.58 | -0.25% | 19,900 |
| Nov 11, 2025 | 7.93 | 7.96 | 7.91 | 7.91 | 7.60 | -0.25% | 24,400 |
| Nov 10, 2025 | 7.96 | 7.98 | 7.92 | 7.93 | 7.62 | -0.13% | 12,900 |
| Nov 7, 2025 | 7.94 | 7.96 | 7.90 | 7.94 | 7.63 | 0.38% | 12,600 |
| Nov 6, 2025 | 7.94 | 7.96 | 7.91 | 7.91 | 7.60 | -0.50% | 9,100 |
| Nov 5, 2025 | 7.93 | 7.99 | 7.93 | 7.95 | 7.64 | 0.25% | 3,900 |