Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.60
+0.01 (0.12%)
May 25, 2026, 5:05 PM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.58 | 8.66 | 8.58 | 8.60 | 8.60 | 0.12% | 5,400 |
| May 22, 2026 | 8.65 | 8.78 | 8.59 | 8.59 | 8.59 | -0.23% | 4,200 |
| May 21, 2026 | 8.59 | 8.63 | 8.53 | 8.61 | 8.61 | 0.82% | 4,600 |
| May 20, 2026 | 8.52 | 8.59 | 8.38 | 8.54 | 8.54 | 0.47% | 10,900 |
| May 19, 2026 | 8.62 | 8.70 | 8.46 | 8.50 | 8.50 | -1.51% | 15,800 |
| May 18, 2026 | 8.75 | 8.80 | 8.62 | 8.63 | 8.63 | -1.48% | 11,400 |
| May 15, 2026 | 8.97 | 8.97 | 8.57 | 8.76 | 8.76 | -1.79% | 18,300 |
| May 14, 2026 | 9.00 | 9.00 | 8.89 | 8.92 | 8.92 | - | 5,200 |
| May 13, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.92 | - | 7,500 |
| May 12, 2026 | 8.92 | 8.96 | 8.91 | 8.92 | 8.92 | -0.34% | 4,000 |
| May 11, 2026 | 9.04 | 9.05 | 8.95 | 8.95 | 8.95 | -0.89% | 6,400 |
| May 8, 2026 | 8.95 | 9.14 | 8.94 | 9.03 | 9.03 | 1.01% | 6,200 |
| May 7, 2026 | 8.96 | 8.98 | 8.94 | 8.94 | 8.94 | -0.11% | 4,900 |
| May 6, 2026 | 8.99 | 9.00 | 8.93 | 8.95 | 8.95 | 0.56% | 5,600 |
| May 5, 2026 | 9.04 | 9.06 | 8.90 | 8.90 | 8.90 | -0.74% | 15,900 |
| May 4, 2026 | 9.12 | 9.20 | 8.98 | 8.99 | 8.97 | -1.43% | 15,100 |
| Apr 30, 2026 | 8.95 | 9.20 | 8.95 | 9.12 | 9.10 | 2.70% | 6,700 |
| Apr 29, 2026 | 9.08 | 9.16 | 8.88 | 8.88 | 8.86 | -1.88% | 8,900 |
| Apr 28, 2026 | 9.16 | 9.27 | 9.05 | 9.05 | 9.03 | -0.98% | 9,300 |
| Apr 27, 2026 | 9.44 | 9.44 | 9.13 | 9.14 | 9.12 | -1.72% | 10,600 |
| Apr 24, 2026 | 9.19 | 9.30 | 9.19 | 9.30 | 9.28 | 1.20% | 9,600 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.11 | 9.19 | 9.17 | 0.99% | 5,200 |
| Apr 22, 2026 | 9.20 | 9.35 | 9.03 | 9.10 | 9.08 | -1.09% | 8,900 |
| Apr 20, 2026 | 9.21 | 9.21 | 9.13 | 9.20 | 9.18 | -0.54% | 14,600 |
| Apr 17, 2026 | 9.30 | 9.35 | 9.22 | 9.25 | 9.23 | 0.65% | 14,300 |
| Apr 16, 2026 | 9.10 | 9.40 | 9.09 | 9.19 | 9.17 | 1.10% | 5,900 |
| Apr 15, 2026 | 9.05 | 9.15 | 9.04 | 9.09 | 9.07 | 0.33% | 10,800 |
| Apr 14, 2026 | 8.83 | 9.16 | 8.83 | 9.06 | 9.04 | 2.72% | 20,800 |
| Apr 13, 2026 | 8.81 | 8.85 | 8.76 | 8.82 | 8.80 | -0.11% | 11,000 |
| Apr 10, 2026 | 8.83 | 8.85 | 8.74 | 8.83 | 8.81 | 0.57% | 14,300 |
| Apr 9, 2026 | 8.82 | 8.90 | 8.74 | 8.78 | 8.76 | -0.45% | 8,800 |
| Apr 8, 2026 | 8.78 | 9.00 | 8.74 | 8.82 | 8.80 | 1.26% | 9,000 |
| Apr 7, 2026 | 8.83 | 8.90 | 8.69 | 8.71 | 8.69 | -0.80% | 10,800 |
| Apr 6, 2026 | 8.78 | 8.83 | 8.74 | 8.78 | 8.76 | -0.57% | 7,500 |
| Apr 2, 2026 | 8.74 | 8.91 | 8.66 | 8.83 | 8.81 | 0.96% | 17,400 |
| Apr 1, 2026 | 8.75 | 8.77 | 8.64 | 8.77 | 8.72 | 0.57% | 20,200 |
| Mar 31, 2026 | 8.77 | 8.79 | 8.65 | 8.72 | 8.67 | -0.23% | 15,500 |
| Mar 30, 2026 | 8.79 | 8.79 | 8.68 | 8.74 | 8.69 | 0.34% | 5,000 |
| Mar 27, 2026 | 8.64 | 8.95 | 8.62 | 8.71 | 8.66 | 1.53% | 18,500 |
| Mar 26, 2026 | 8.68 | 8.75 | 8.58 | 8.64 | 8.53 | -0.46% | 9,900 |
| Mar 25, 2026 | 8.56 | 8.79 | 8.56 | 8.68 | 8.57 | 1.64% | 9,900 |
| Mar 24, 2026 | 8.60 | 8.72 | 8.51 | 8.54 | 8.43 | -1.50% | 12,900 |
| Mar 23, 2026 | 8.50 | 8.70 | 8.49 | 8.67 | 8.56 | 2.12% | 24,900 |
| Mar 20, 2026 | 8.50 | 8.60 | 8.48 | 8.49 | 8.38 | -0.35% | 11,400 |
| Mar 19, 2026 | 8.56 | 8.67 | 8.47 | 8.52 | 8.41 | -0.47% | 6,700 |
| Mar 18, 2026 | 8.52 | 8.80 | 8.45 | 8.56 | 8.45 | 0.47% | 17,100 |
| Mar 17, 2026 | 8.60 | 8.70 | 8.52 | 8.52 | 8.41 | -1.05% | 16,500 |
| Mar 16, 2026 | 8.60 | 8.61 | 8.45 | 8.61 | 8.50 | 0.12% | 10,400 |
| Mar 13, 2026 | 8.53 | 8.63 | 8.53 | 8.60 | 8.49 | 1.18% | 4,000 |
| Mar 12, 2026 | 8.61 | 8.64 | 8.50 | 8.50 | 8.39 | -1.16% | 10,300 |