Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.66
-0.09 (-1.03%)
Jul 24, 2026, 4:53 PM GMT-3
BVMF:BEES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.78 | 8.80 | 8.56 | 8.66 | 8.66 | -1.03% | 10,800 |
| Jul 23, 2026 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | -0.34% | 5,800 |
| Jul 22, 2026 | 8.78 | 8.78 | 8.72 | 8.78 | 8.78 | - | 4,100 |
| Jul 21, 2026 | 8.72 | 8.83 | 8.70 | 8.78 | 8.78 | 0.69% | 6,000 |
| Jul 20, 2026 | 8.76 | 8.82 | 8.69 | 8.72 | 8.72 | 0.11% | 8,400 |
| Jul 17, 2026 | 8.84 | 8.84 | 8.69 | 8.71 | 8.71 | -0.46% | 6,800 |
| Jul 16, 2026 | 8.81 | 8.85 | 8.74 | 8.75 | 8.75 | -0.68% | 4,900 |
| Jul 15, 2026 | 8.73 | 8.88 | 8.70 | 8.81 | 8.81 | 1.26% | 10,900 |
| Jul 14, 2026 | 8.68 | 8.75 | 8.68 | 8.70 | 8.70 | -0.46% | 10,700 |
| Jul 13, 2026 | 8.68 | 8.75 | 8.68 | 8.74 | 8.74 | 0.69% | 7,600 |
| Jul 10, 2026 | 8.59 | 8.77 | 8.59 | 8.68 | 8.68 | 1.05% | 18,300 |
| Jul 9, 2026 | 8.67 | 8.67 | 8.56 | 8.59 | 8.59 | -0.23% | 8,600 |
| Jul 8, 2026 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | -0.35% | 10,200 |
| Jul 7, 2026 | 8.69 | 8.69 | 8.64 | 8.64 | 8.64 | - | 6,000 |
| Jul 6, 2026 | 8.77 | 8.78 | 8.62 | 8.64 | 8.64 | -1.26% | 8,500 |
| Jul 3, 2026 | 8.79 | 8.80 | 8.56 | 8.75 | 8.75 | 0.12% | 11,100 |
| Jul 2, 2026 | 8.81 | 8.87 | 8.77 | 8.80 | 8.74 | 0.16% | 17,700 |
| Jul 1, 2026 | 8.80 | 8.81 | 8.75 | 8.81 | 8.73 | 0.80% | 11,700 |
| Jun 30, 2026 | 8.61 | 8.76 | 8.61 | 8.74 | 8.66 | 1.98% | 8,300 |
| Jun 29, 2026 | 8.53 | 8.64 | 8.53 | 8.57 | 8.49 | 0.82% | 12,200 |
| Jun 26, 2026 | 8.65 | 8.67 | 8.50 | 8.50 | 8.42 | -0.58% | 8,000 |
| Jun 25, 2026 | 8.63 | 8.67 | 8.55 | 8.55 | 8.47 | -1.84% | 11,100 |
| Jun 24, 2026 | 8.69 | 8.71 | 8.63 | 8.71 | 8.63 | 1.28% | 4,700 |
| Jun 23, 2026 | 8.56 | 8.63 | 8.50 | 8.60 | 8.52 | 0.47% | 7,300 |
| Jun 22, 2026 | 8.63 | 8.74 | 8.45 | 8.56 | 8.48 | -0.47% | 18,800 |
| Jun 19, 2026 | 8.68 | 8.69 | 8.60 | 8.60 | 8.52 | -1.04% | 4,200 |
| Jun 18, 2026 | 8.71 | 8.76 | 8.62 | 8.69 | 8.61 | -0.11% | 5,000 |
| Jun 17, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.62 | -0.23% | 4,700 |
| Jun 16, 2026 | 8.83 | 8.83 | 8.60 | 8.72 | 8.64 | -0.80% | 21,100 |
| Jun 15, 2026 | 8.76 | 8.86 | 8.73 | 8.79 | 8.71 | 0.34% | 8,100 |
| Jun 12, 2026 | 8.71 | 8.78 | 8.68 | 8.76 | 8.68 | 0.69% | 4,600 |
| Jun 11, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.62 | 1.40% | 4,400 |
| Jun 10, 2026 | 8.58 | 8.62 | 8.52 | 8.58 | 8.50 | - | 3,500 |
| Jun 9, 2026 | 8.57 | 8.66 | 8.57 | 8.58 | 8.50 | 0.35% | 5,400 |
| Jun 8, 2026 | 8.63 | 8.66 | 8.55 | 8.55 | 8.47 | -0.81% | 9,600 |
| Jun 5, 2026 | 8.75 | 8.83 | 8.52 | 8.62 | 8.54 | -1.49% | 13,700 |
| Jun 3, 2026 | 8.76 | 8.83 | 8.73 | 8.75 | 8.67 | -0.46% | 8,300 |
| Jun 2, 2026 | 8.87 | 9.03 | 8.79 | 8.79 | 8.71 | -0.18% | 15,000 |
| Jun 1, 2026 | 8.84 | 9.00 | 8.81 | 8.83 | 8.72 | -0.11% | 8,300 |
| May 29, 2026 | 8.75 | 8.87 | 8.75 | 8.84 | 8.73 | 1.61% | 5,200 |
| May 28, 2026 | 8.62 | 8.78 | 8.62 | 8.70 | 8.59 | 0.93% | 2,700 |
| May 27, 2026 | 8.62 | 8.73 | 8.55 | 8.62 | 8.52 | 0.12% | 3,400 |
| May 26, 2026 | 8.61 | 8.70 | 8.60 | 8.61 | 8.51 | 0.12% | 3,200 |
| May 25, 2026 | 8.58 | 8.66 | 8.58 | 8.60 | 8.50 | 0.12% | 5,400 |
| May 22, 2026 | 8.65 | 8.78 | 8.59 | 8.59 | 8.49 | -0.23% | 4,200 |
| May 21, 2026 | 8.59 | 8.63 | 8.53 | 8.61 | 8.51 | 0.82% | 4,600 |
| May 20, 2026 | 8.52 | 8.59 | 8.38 | 8.54 | 8.44 | 0.47% | 10,900 |
| May 19, 2026 | 8.62 | 8.70 | 8.46 | 8.50 | 8.40 | -1.51% | 15,800 |
| May 18, 2026 | 8.75 | 8.80 | 8.62 | 8.63 | 8.52 | -1.48% | 11,400 |
| May 15, 2026 | 8.97 | 8.97 | 8.57 | 8.76 | 8.65 | -1.79% | 18,300 |