Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.16
+0.04 (0.49%)
Sep 17, 2025, 4:22 PM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.23 | 8.24 | 8.12 | 8.12 | 8.12 | -0.73% | 14,400 |
| Sep 15, 2025 | 8.18 | 8.22 | 8.12 | 8.18 | 8.18 | 0.12% | 21,800 |
| Sep 12, 2025 | 8.23 | 8.25 | 8.17 | 8.17 | 8.17 | -0.37% | 22,200 |
| Sep 11, 2025 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | -0.36% | 27,400 |
| Sep 10, 2025 | 8.28 | 8.32 | 8.23 | 8.23 | 8.23 | -0.72% | 19,400 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.24 | 8.29 | 8.29 | -0.36% | 11,700 |
| Sep 8, 2025 | 8.35 | 8.38 | 8.27 | 8.32 | 8.32 | -0.36% | 27,800 |
| Sep 5, 2025 | 8.36 | 8.40 | 8.31 | 8.35 | 8.35 | - | 12,100 |
| Sep 4, 2025 | 8.36 | 8.45 | 8.22 | 8.35 | 8.35 | - | 11,800 |
| Sep 3, 2025 | 8.37 | 8.40 | 8.22 | 8.35 | 8.35 | 0.24% | 17,800 |
| Sep 2, 2025 | 8.42 | 8.67 | 8.20 | 8.33 | 8.33 | -0.83% | 32,300 |
| Sep 1, 2025 | 8.42 | 8.56 | 8.35 | 8.40 | 8.38 | 0.60% | 83,270 |
| Aug 29, 2025 | 8.35 | 8.45 | 8.33 | 8.35 | 8.34 | - | 18,590 |
| Aug 28, 2025 | 8.23 | 8.35 | 8.23 | 8.35 | 8.34 | 1.46% | 22,330 |
| Aug 27, 2025 | 8.18 | 8.27 | 8.18 | 8.23 | 8.21 | 0.61% | 13,640 |
| Aug 26, 2025 | 8.24 | 8.27 | 8.18 | 8.18 | 8.16 | -0.12% | 14,630 |
| Aug 25, 2025 | 8.07 | 8.31 | 8.07 | 8.19 | 8.17 | 2.63% | 25,410 |
| Aug 22, 2025 | 7.90 | 8.18 | 7.90 | 7.98 | 7.96 | 1.14% | 20,570 |
| Aug 21, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.87 | 0.90% | 16,940 |
| Aug 20, 2025 | 7.85 | 7.85 | 7.75 | 7.82 | 7.80 | -0.26% | 14,080 |
| Aug 19, 2025 | 7.75 | 7.89 | 7.75 | 7.84 | 7.82 | 1.03% | 57,970 |
| Aug 18, 2025 | 7.77 | 7.95 | 7.75 | 7.76 | 7.75 | - | 22,440 |
| Aug 15, 2025 | 7.73 | 7.77 | 7.71 | 7.76 | 7.75 | 0.91% | 13,200 |
| Aug 14, 2025 | 7.72 | 7.77 | 7.65 | 7.69 | 7.67 | -0.26% | 18,260 |
| Aug 13, 2025 | 7.71 | 7.74 | 7.67 | 7.71 | 7.69 | 0.26% | 8,690 |
| Aug 12, 2025 | 7.70 | 7.75 | 7.67 | 7.69 | 7.67 | -0.26% | 10,780 |
| Aug 11, 2025 | 7.73 | 7.76 | 7.70 | 7.71 | 7.69 | -0.26% | 4,620 |
| Aug 8, 2025 | 7.70 | 7.75 | 7.65 | 7.73 | 7.71 | 0.26% | 8,800 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.69 | 7.71 | 7.69 | -0.77% | 5,170 |
| Aug 6, 2025 | 7.72 | 7.77 | 7.69 | 7.77 | 7.76 | 0.39% | 13,640 |
| Aug 5, 2025 | 7.62 | 7.74 | 7.62 | 7.74 | 7.72 | 1.44% | 7,480 |
| Aug 4, 2025 | 7.64 | 7.75 | 7.59 | 7.63 | 7.61 | 0.13% | 23,100 |
| Aug 1, 2025 | 7.65 | 7.72 | 7.61 | 7.62 | 7.58 | -0.39% | 15,950 |
| Jul 31, 2025 | 7.65 | 7.72 | 7.62 | 7.65 | 7.61 | -0.26% | 9,680 |
| Jul 30, 2025 | 7.69 | 7.76 | 7.65 | 7.67 | 7.64 | -0.26% | 8,140 |
| Jul 29, 2025 | 7.65 | 7.75 | 7.61 | 7.69 | 7.66 | 0.65% | 20,130 |
| Jul 28, 2025 | 7.64 | 7.68 | 7.64 | 7.64 | 7.60 | 0.13% | 8,800 |
| Jul 25, 2025 | 7.60 | 7.67 | 7.59 | 7.63 | 7.59 | 0.39% | 3,190 |
| Jul 24, 2025 | 7.67 | 7.68 | 7.60 | 7.60 | 7.57 | -0.91% | 10,780 |
| Jul 23, 2025 | 7.72 | 7.72 | 7.60 | 7.67 | 7.64 | 0.39% | 9,570 |
| Jul 22, 2025 | 7.68 | 7.73 | 7.62 | 7.64 | 7.60 | -0.65% | 13,860 |
| Jul 21, 2025 | 7.71 | 7.73 | 7.67 | 7.69 | 7.66 | -0.39% | 5,500 |
| Jul 18, 2025 | 7.80 | 7.80 | 7.67 | 7.72 | 7.68 | -0.13% | 5,390 |
| Jul 17, 2025 | 7.78 | 7.80 | 7.71 | 7.73 | 7.69 | -0.64% | 8,580 |
| Jul 16, 2025 | 7.75 | 7.78 | 7.68 | 7.78 | 7.75 | 0.65% | 6,160 |
| Jul 15, 2025 | 7.71 | 7.82 | 7.67 | 7.73 | 7.69 | -0.26% | 11,660 |
| Jul 14, 2025 | 7.73 | 7.83 | 7.69 | 7.75 | 7.71 | 0.26% | 4,950 |
| Jul 11, 2025 | 7.75 | 7.87 | 7.68 | 7.73 | 7.69 | 0.78% | 17,050 |
| Jul 10, 2025 | 7.75 | 7.80 | 7.66 | 7.67 | 7.64 | -0.52% | 10,450 |
| Jul 9, 2025 | 7.75 | 7.78 | 7.71 | 7.71 | 7.67 | -0.52% | 6,050 |