Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.38
-0.03 (-0.36%)
Aug 1, 2025, 5:05 PM GMT-3
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.42 | 8.49 | 8.37 | 8.39 | 8.39 | -0.24% | 13,600 |
| Jul 31, 2025 | 8.41 | 8.49 | 8.38 | 8.41 | 8.41 | -0.36% | 8,800 |
| Jul 30, 2025 | 8.46 | 8.54 | 8.42 | 8.44 | 8.44 | -0.24% | 7,400 |
| Jul 29, 2025 | 8.41 | 8.53 | 8.37 | 8.46 | 8.46 | 0.71% | 18,300 |
| Jul 28, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | 0.12% | 8,000 |
| Jul 25, 2025 | 8.36 | 8.44 | 8.35 | 8.39 | 8.39 | 0.36% | 2,900 |
| Jul 24, 2025 | 8.44 | 8.45 | 8.36 | 8.36 | 8.36 | -0.95% | 9,800 |
| Jul 23, 2025 | 8.49 | 8.49 | 8.36 | 8.44 | 8.44 | 0.48% | 8,700 |
| Jul 22, 2025 | 8.45 | 8.50 | 8.38 | 8.40 | 8.40 | -0.71% | 12,600 |
| Jul 21, 2025 | 8.48 | 8.50 | 8.44 | 8.46 | 8.46 | -0.35% | 5,000 |
| Jul 18, 2025 | 8.58 | 8.58 | 8.44 | 8.49 | 8.49 | -0.12% | 4,900 |
| Jul 17, 2025 | 8.56 | 8.58 | 8.48 | 8.50 | 8.50 | -0.70% | 7,800 |
| Jul 16, 2025 | 8.52 | 8.56 | 8.45 | 8.56 | 8.56 | 0.71% | 5,600 |
| Jul 15, 2025 | 8.48 | 8.60 | 8.44 | 8.50 | 8.50 | -0.23% | 10,600 |
| Jul 14, 2025 | 8.50 | 8.61 | 8.46 | 8.52 | 8.52 | 0.24% | 4,500 |
| Jul 11, 2025 | 8.53 | 8.66 | 8.45 | 8.50 | 8.50 | 0.71% | 15,500 |
| Jul 10, 2025 | 8.52 | 8.58 | 8.43 | 8.44 | 8.44 | -0.47% | 9,500 |
| Jul 9, 2025 | 8.53 | 8.56 | 8.48 | 8.48 | 8.48 | -0.47% | 5,500 |
| Jul 8, 2025 | 8.55 | 8.62 | 8.51 | 8.52 | 8.52 | -0.35% | 7,500 |
| Jul 7, 2025 | 8.52 | 8.65 | 8.52 | 8.55 | 8.55 | -0.93% | 15,000 |
| Jul 4, 2025 | 8.55 | 8.73 | 8.50 | 8.63 | 8.63 | 0.47% | 14,700 |
| Jul 3, 2025 | 8.54 | 8.59 | 8.46 | 8.59 | 8.59 | - | 27,319 |
| Jul 2, 2025 | 8.48 | 8.70 | 8.48 | 8.59 | 8.59 | 0.70% | 19,427 |
| Jul 1, 2025 | 8.39 | 8.57 | 8.39 | 8.53 | 8.53 | 2.03% | 21,905 |
| Jun 30, 2025 | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | -0.12% | 15,009 |
| Jun 27, 2025 | 8.33 | 8.37 | 8.31 | 8.37 | 8.37 | -0.24% | 4,361 |
| Jun 26, 2025 | 8.34 | 8.45 | 8.33 | 8.39 | 8.39 | 0.36% | 3,955 |
| Jun 25, 2025 | 8.38 | 8.52 | 8.32 | 8.36 | 8.36 | -0.24% | 9,837 |
| Jun 24, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 1.21% | 8,823 |
| Jun 23, 2025 | 8.32 | 8.42 | 8.28 | 8.28 | 8.28 | -0.24% | 10,851 |
| Jun 20, 2025 | 8.33 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 15,111 |
| Jun 18, 2025 | 8.42 | 8.43 | 8.33 | 8.35 | 8.35 | -0.36% | 10,953 |
| Jun 17, 2025 | 8.47 | 8.56 | 8.38 | 8.38 | 8.38 | -1.06% | 28,093 |
| Jun 16, 2025 | 8.47 | 8.51 | 8.43 | 8.47 | 8.47 | 0.12% | 5,780 |
| Jun 13, 2025 | 8.42 | 8.49 | 8.41 | 8.46 | 8.46 | -0.35% | 4,158 |
| Jun 12, 2025 | 8.53 | 8.53 | 8.42 | 8.49 | 8.49 | 0.47% | 10,750 |
| Jun 11, 2025 | 8.42 | 8.45 | 8.40 | 8.45 | 8.45 | 0.36% | 9,229 |
| Jun 10, 2025 | 8.39 | 8.44 | 8.39 | 8.42 | 8.42 | 0.12% | 12,778 |
| Jun 9, 2025 | 8.48 | 8.50 | 8.40 | 8.41 | 8.41 | -0.36% | 12,677 |
| Jun 6, 2025 | 8.48 | 8.52 | 8.44 | 8.44 | 8.44 | -0.24% | 23,833 |
| Jun 5, 2025 | 8.59 | 8.73 | 8.42 | 8.46 | 8.46 | -0.70% | 12,981 |
| Jun 4, 2025 | 8.54 | 8.64 | 8.47 | 8.52 | 8.52 | -0.47% | 7,505 |
| Jun 3, 2025 | 8.58 | 8.81 | 8.55 | 8.56 | 8.56 | -0.23% | 17,038 |
| Jun 2, 2025 | 8.51 | 8.63 | 8.46 | 8.58 | 8.58 | 0.94% | 21,855 |
| May 30, 2025 | 8.61 | 8.61 | 8.47 | 8.50 | 8.50 | 0.35% | 7,319 |
| May 29, 2025 | 8.51 | 8.61 | 8.47 | 8.47 | 8.47 | 0.12% | 4,066 |
| May 28, 2025 | 8.51 | 8.54 | 8.46 | 8.46 | 8.46 | -0.70% | 9,047 |
| May 27, 2025 | 8.60 | 8.66 | 8.48 | 8.52 | 8.52 | - | 12,300 |
| May 26, 2025 | 8.63 | 8.66 | 8.46 | 8.52 | 8.52 | -1.27% | 12,300 |
| May 23, 2025 | 8.62 | 8.69 | 8.47 | 8.63 | 8.63 | - | 8,437 |