Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.68
+0.14 (1.64%)
Mar 25, 2026, 5:00 PM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.60 | 8.67 | 8.51 | 8.54 | - | -1.50% | 13,300 |
| Mar 23, 2026 | 8.50 | 8.70 | 8.49 | 8.67 | 8.67 | 2.12% | 24,900 |
| Mar 20, 2026 | 8.50 | 8.60 | 8.48 | 8.49 | 8.49 | -0.35% | 11,400 |
| Mar 19, 2026 | 8.56 | 8.67 | 8.47 | 8.52 | 8.52 | -0.47% | 6,700 |
| Mar 18, 2026 | 8.52 | 8.80 | 8.45 | 8.56 | 8.56 | 0.47% | 17,100 |
| Mar 17, 2026 | 8.60 | 8.70 | 8.52 | 8.52 | 8.52 | -1.05% | 16,500 |
| Mar 16, 2026 | 8.60 | 8.61 | 8.45 | 8.61 | 8.61 | 0.12% | 10,400 |
| Mar 13, 2026 | 8.53 | 8.63 | 8.53 | 8.60 | 8.60 | 1.18% | 4,000 |
| Mar 12, 2026 | 8.61 | 8.64 | 8.50 | 8.50 | 8.50 | -1.16% | 10,300 |
| Mar 11, 2026 | 8.63 | 8.68 | 8.60 | 8.60 | 8.60 | -0.35% | 14,600 |
| Mar 10, 2026 | 8.56 | 8.65 | 8.53 | 8.63 | 8.63 | 0.94% | 13,300 |
| Mar 9, 2026 | 8.70 | 8.71 | 8.53 | 8.55 | 8.55 | -2.17% | 11,200 |
| Mar 6, 2026 | 8.79 | 8.79 | 8.56 | 8.74 | 8.74 | -0.11% | 14,300 |
| Mar 5, 2026 | 8.74 | 8.85 | 8.62 | 8.75 | 8.75 | 0.11% | 12,500 |
| Mar 4, 2026 | 8.65 | 8.79 | 8.57 | 8.74 | 8.74 | 1.04% | 21,200 |
| Mar 3, 2026 | 8.78 | 8.82 | 8.39 | 8.65 | 8.65 | -1.70% | 30,600 |
| Mar 2, 2026 | 8.66 | 8.99 | 8.63 | 8.80 | 8.78 | 1.15% | 32,500 |
| Feb 27, 2026 | 8.81 | 9.20 | 8.70 | 8.70 | 8.68 | -0.80% | 43,800 |
| Feb 26, 2026 | 8.79 | 8.80 | 8.70 | 8.77 | 8.75 | 0.92% | 11,100 |
| Feb 25, 2026 | 8.76 | 8.85 | 8.66 | 8.69 | 8.67 | -0.69% | 15,200 |
| Feb 24, 2026 | 8.69 | 8.90 | 8.68 | 8.75 | 8.73 | 2.22% | 19,800 |
| Feb 23, 2026 | 8.42 | 8.70 | 8.38 | 8.56 | 8.54 | 1.90% | 25,800 |
| Feb 20, 2026 | 8.38 | 8.40 | 8.33 | 8.40 | 8.38 | 0.72% | 11,300 |
| Feb 19, 2026 | 8.32 | 8.40 | 8.27 | 8.34 | 8.32 | -0.24% | 7,800 |
| Feb 18, 2026 | 8.35 | 8.40 | 8.24 | 8.36 | 8.34 | -0.24% | 17,600 |
| Feb 13, 2026 | 8.35 | 8.38 | 8.31 | 8.38 | 8.36 | 0.84% | 14,900 |
| Feb 12, 2026 | 8.38 | 8.39 | 8.31 | 8.31 | 8.29 | -0.60% | 7,600 |
| Feb 11, 2026 | 8.40 | 8.47 | 8.34 | 8.36 | 8.34 | -0.48% | 15,400 |
| Feb 10, 2026 | 8.27 | 8.40 | 8.25 | 8.40 | 8.38 | 1.57% | 9,600 |
| Feb 9, 2026 | 8.30 | 8.35 | 8.26 | 8.27 | 8.25 | 0.24% | 12,000 |
| Feb 6, 2026 | 8.26 | 8.35 | 8.23 | 8.25 | 8.23 | -0.48% | 12,100 |
| Feb 5, 2026 | 8.28 | 8.34 | 8.25 | 8.29 | 8.27 | 0.12% | 15,400 |
| Feb 4, 2026 | 8.26 | 8.34 | 8.20 | 8.28 | 8.26 | 0.24% | 17,100 |
| Feb 3, 2026 | 8.26 | 8.30 | 8.20 | 8.26 | 8.24 | 0.49% | 14,400 |
| Feb 2, 2026 | 8.21 | 8.30 | 8.15 | 8.22 | 8.17 | 0.12% | 20,400 |
| Jan 30, 2026 | 8.17 | 8.21 | 8.17 | 8.21 | 8.16 | 0.86% | 16,300 |
| Jan 29, 2026 | 8.20 | 8.20 | 8.13 | 8.14 | 8.09 | 0.12% | 17,500 |
| Jan 28, 2026 | 8.14 | 8.19 | 8.12 | 8.13 | 8.08 | -0.25% | 27,800 |
| Jan 27, 2026 | 8.16 | 8.23 | 8.12 | 8.15 | 8.10 | - | 41,600 |
| Jan 26, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.10 | -0.37% | 21,600 |
| Jan 23, 2026 | 8.18 | 8.25 | 8.15 | 8.18 | 8.13 | - | 17,600 |
| Jan 22, 2026 | 8.27 | 8.30 | 8.15 | 8.18 | 8.13 | -1.09% | 48,400 |
| Jan 21, 2026 | 8.23 | 8.32 | 8.22 | 8.27 | 8.22 | 0.49% | 11,500 |
| Jan 20, 2026 | 8.23 | 8.23 | 8.18 | 8.23 | 8.18 | - | 5,300 |
| Jan 19, 2026 | 8.18 | 8.24 | 8.13 | 8.23 | 8.18 | 0.37% | 12,400 |
| Jan 16, 2026 | 8.19 | 8.20 | 8.06 | 8.20 | 8.15 | 0.61% | 7,700 |
| Jan 15, 2026 | 8.23 | 8.23 | 8.14 | 8.15 | 8.10 | -0.73% | 6,700 |
| Jan 14, 2026 | 8.20 | 8.21 | 8.03 | 8.21 | 8.16 | -0.36% | 3,900 |
| Jan 13, 2026 | 8.20 | 8.24 | 8.11 | 8.24 | 8.19 | - | 10,200 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.03 | 8.24 | 8.19 | 0.49% | 14,600 |