Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.95
+0.10 (1.13%)
Sep 3, 2026, 5:03 PM GMT-3
BVMF:BEES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | 300 |
| Sep 2, 2026 | 8.70 | 9.08 | 8.70 | 8.85 | 8.85 | 2.00% | 26,500 |
| Sep 1, 2026 | 8.61 | 8.70 | 8.56 | 8.70 | 8.68 | 1.75% | 16,500 |
| Aug 31, 2026 | 8.68 | 8.76 | 8.55 | 8.55 | 8.53 | -1.38% | 32,400 |
| Aug 28, 2026 | 8.71 | 8.81 | 8.55 | 8.67 | 8.65 | -0.46% | 7,200 |
| Aug 27, 2026 | 8.56 | 8.79 | 8.53 | 8.71 | 8.69 | 1.28% | 6,200 |
| Aug 26, 2026 | 8.59 | 8.60 | 8.57 | 8.60 | 8.58 | 0.47% | 6,000 |
| Aug 25, 2026 | 8.56 | 8.56 | 8.50 | 8.56 | 8.54 | - | 8,300 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.50 | 8.56 | 8.54 | - | 6,500 |
| Aug 21, 2026 | 8.58 | 8.63 | 8.52 | 8.56 | 8.54 | 0.59% | 8,500 |
| Aug 20, 2026 | 8.55 | 8.59 | 8.42 | 8.51 | 8.49 | -0.47% | 9,000 |
| Aug 19, 2026 | 8.59 | 8.63 | 8.47 | 8.55 | 8.53 | - | 11,000 |
| Aug 18, 2026 | 8.63 | 8.63 | 8.51 | 8.55 | 8.53 | -0.93% | 10,500 |
| Aug 17, 2026 | 8.60 | 8.72 | 8.60 | 8.63 | 8.61 | 0.35% | 10,400 |
| Aug 14, 2026 | 8.66 | 8.75 | 8.52 | 8.60 | 8.58 | 0.35% | 12,900 |
| Aug 13, 2026 | 8.67 | 8.74 | 8.48 | 8.57 | 8.55 | 2.76% | 18,000 |
| Aug 12, 2026 | 8.80 | 8.81 | 8.11 | 8.34 | 8.32 | -4.79% | 19,400 |
| Aug 11, 2026 | 8.78 | 8.84 | 8.75 | 8.76 | 8.74 | -0.57% | 6,600 |
| Aug 10, 2026 | 8.79 | 8.84 | 8.77 | 8.81 | 8.79 | 0.34% | 11,300 |
| Aug 7, 2026 | 8.83 | 8.85 | 8.78 | 8.78 | 8.76 | 0.11% | 9,400 |
| Aug 6, 2026 | 8.96 | 8.96 | 8.69 | 8.77 | 8.75 | -1.90% | 19,700 |
| Aug 5, 2026 | 8.80 | 8.94 | 8.75 | 8.94 | 8.92 | 1.48% | 9,100 |
| Aug 4, 2026 | 8.77 | 8.98 | 8.73 | 8.81 | 8.79 | 0.27% | 21,800 |
| Aug 3, 2026 | 8.75 | 8.83 | 8.70 | 8.81 | 8.76 | 0.80% | 18,500 |
| Jul 31, 2026 | 8.80 | 8.88 | 8.67 | 8.74 | 8.69 | 0.23% | 9,600 |
| Jul 30, 2026 | 8.73 | 8.91 | 8.70 | 8.72 | 8.67 | 0.46% | 7,000 |
| Jul 29, 2026 | 8.78 | 8.86 | 8.68 | 8.68 | 8.63 | -1.36% | 8,900 |
| Jul 28, 2026 | 8.76 | 8.80 | 8.75 | 8.80 | 8.75 | 0.80% | 5,600 |
| Jul 27, 2026 | 8.69 | 8.79 | 8.67 | 8.73 | 8.68 | 0.81% | 9,000 |
| Jul 24, 2026 | 8.78 | 8.80 | 8.56 | 8.66 | 8.61 | -1.03% | 10,800 |
| Jul 23, 2026 | 8.82 | 8.82 | 8.75 | 8.75 | 8.70 | -0.34% | 5,800 |
| Jul 22, 2026 | 8.78 | 8.78 | 8.72 | 8.78 | 8.73 | - | 4,100 |
| Jul 21, 2026 | 8.72 | 8.83 | 8.70 | 8.78 | 8.73 | 0.69% | 6,000 |
| Jul 20, 2026 | 8.76 | 8.82 | 8.69 | 8.72 | 8.67 | 0.11% | 8,400 |
| Jul 17, 2026 | 8.84 | 8.84 | 8.69 | 8.71 | 8.66 | -0.46% | 6,800 |
| Jul 16, 2026 | 8.81 | 8.85 | 8.74 | 8.75 | 8.70 | -0.68% | 4,900 |
| Jul 15, 2026 | 8.73 | 8.88 | 8.70 | 8.81 | 8.76 | 1.26% | 10,900 |
| Jul 14, 2026 | 8.68 | 8.75 | 8.68 | 8.70 | 8.65 | -0.46% | 10,700 |
| Jul 13, 2026 | 8.68 | 8.75 | 8.68 | 8.74 | 8.69 | 0.69% | 7,600 |
| Jul 10, 2026 | 8.59 | 8.77 | 8.59 | 8.68 | 8.63 | 1.05% | 18,300 |
| Jul 9, 2026 | 8.67 | 8.67 | 8.56 | 8.59 | 8.54 | -0.23% | 8,500 |
| Jul 8, 2026 | 8.69 | 8.69 | 8.55 | 8.61 | 8.56 | -0.35% | 10,200 |
| Jul 7, 2026 | 8.69 | 8.69 | 8.64 | 8.64 | 8.59 | - | 6,000 |
| Jul 6, 2026 | 8.77 | 8.78 | 8.62 | 8.64 | 8.59 | -1.26% | 8,500 |
| Jul 3, 2026 | 8.79 | 8.80 | 8.56 | 8.75 | 8.70 | 0.12% | 11,100 |
| Jul 2, 2026 | 8.81 | 8.87 | 8.77 | 8.80 | 8.69 | 0.16% | 17,700 |
| Jul 1, 2026 | 8.80 | 8.81 | 8.75 | 8.81 | 8.68 | 0.80% | 11,700 |
| Jun 30, 2026 | 8.61 | 8.76 | 8.61 | 8.74 | 8.61 | 1.98% | 8,300 |
| Jun 29, 2026 | 8.53 | 8.64 | 8.53 | 8.57 | 8.44 | 0.82% | 12,200 |
| Jun 26, 2026 | 8.65 | 8.67 | 8.50 | 8.50 | 8.37 | -0.58% | 8,000 |