Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 8.75
-0.05 (-0.57%)
Jul 3, 2026, 5:03 PM GMT-3
BVMF:BEES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.79 | 8.80 | 8.56 | 8.75 | 8.75 | -0.57% | 11,100 |
| Jul 2, 2026 | 8.81 | 8.87 | 8.77 | 8.80 | 8.80 | 0.16% | 17,700 |
| Jul 1, 2026 | 8.80 | 8.81 | 8.75 | 8.81 | 8.79 | 0.80% | 11,700 |
| Jun 30, 2026 | 8.61 | 8.76 | 8.61 | 8.74 | 8.72 | 1.98% | 8,300 |
| Jun 29, 2026 | 8.53 | 8.64 | 8.53 | 8.57 | 8.55 | 0.82% | 12,200 |
| Jun 26, 2026 | 8.65 | 8.67 | 8.50 | 8.50 | 8.48 | -0.58% | 8,000 |
| Jun 25, 2026 | 8.63 | 8.67 | 8.55 | 8.55 | 8.53 | -1.84% | 11,100 |
| Jun 24, 2026 | 8.69 | 8.71 | 8.63 | 8.71 | 8.69 | 1.28% | 4,700 |
| Jun 23, 2026 | 8.56 | 8.63 | 8.50 | 8.60 | 8.58 | 0.47% | 7,300 |
| Jun 22, 2026 | 8.63 | 8.74 | 8.45 | 8.56 | 8.54 | -0.47% | 18,800 |
| Jun 19, 2026 | 8.68 | 8.69 | 8.60 | 8.60 | 8.58 | -1.04% | 4,200 |
| Jun 18, 2026 | 8.71 | 8.76 | 8.62 | 8.69 | 8.67 | -0.11% | 5,000 |
| Jun 17, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.68 | -0.23% | 4,700 |
| Jun 16, 2026 | 8.83 | 8.83 | 8.60 | 8.72 | 8.70 | -0.80% | 21,100 |
| Jun 15, 2026 | 8.76 | 8.86 | 8.73 | 8.79 | 8.77 | 0.34% | 8,100 |
| Jun 12, 2026 | 8.71 | 8.78 | 8.68 | 8.76 | 8.74 | 0.69% | 4,600 |
| Jun 11, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.68 | 1.40% | 4,400 |
| Jun 10, 2026 | 8.58 | 8.62 | 8.52 | 8.58 | 8.56 | - | 3,500 |
| Jun 9, 2026 | 8.57 | 8.66 | 8.57 | 8.58 | 8.56 | 0.35% | 5,400 |
| Jun 8, 2026 | 8.63 | 8.66 | 8.55 | 8.55 | 8.53 | -0.81% | 9,600 |
| Jun 5, 2026 | 8.75 | 8.83 | 8.52 | 8.62 | 8.60 | -1.49% | 13,700 |
| Jun 3, 2026 | 8.76 | 8.83 | 8.73 | 8.75 | 8.73 | -0.46% | 8,300 |
| Jun 2, 2026 | 8.87 | 9.03 | 8.79 | 8.79 | 8.77 | -0.18% | 15,000 |
| Jun 1, 2026 | 8.84 | 9.00 | 8.81 | 8.83 | 8.78 | -0.11% | 8,300 |
| May 29, 2026 | 8.75 | 8.87 | 8.75 | 8.84 | 8.79 | 1.61% | 5,200 |
| May 28, 2026 | 8.62 | 8.78 | 8.62 | 8.70 | 8.65 | 0.93% | 2,700 |
| May 27, 2026 | 8.62 | 8.73 | 8.55 | 8.62 | 8.57 | 0.12% | 3,400 |
| May 26, 2026 | 8.61 | 8.70 | 8.60 | 8.61 | 8.56 | 0.12% | 3,200 |
| May 25, 2026 | 8.58 | 8.66 | 8.58 | 8.60 | 8.55 | 0.12% | 5,400 |
| May 22, 2026 | 8.65 | 8.78 | 8.59 | 8.59 | 8.54 | -0.23% | 4,200 |
| May 21, 2026 | 8.59 | 8.63 | 8.53 | 8.61 | 8.56 | 0.82% | 4,600 |
| May 20, 2026 | 8.52 | 8.59 | 8.38 | 8.54 | 8.49 | 0.47% | 10,900 |
| May 19, 2026 | 8.62 | 8.70 | 8.46 | 8.50 | 8.45 | -1.51% | 15,800 |
| May 18, 2026 | 8.75 | 8.80 | 8.62 | 8.63 | 8.58 | -1.48% | 11,400 |
| May 15, 2026 | 8.97 | 8.97 | 8.57 | 8.76 | 8.71 | -1.79% | 18,300 |
| May 14, 2026 | 9.00 | 9.00 | 8.89 | 8.92 | 8.87 | - | 5,200 |
| May 13, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.87 | - | 7,500 |
| May 12, 2026 | 8.92 | 8.96 | 8.91 | 8.92 | 8.87 | -0.34% | 4,000 |
| May 11, 2026 | 9.04 | 9.05 | 8.95 | 8.95 | 8.90 | -0.89% | 6,400 |
| May 8, 2026 | 8.95 | 9.14 | 8.94 | 9.03 | 8.98 | 1.01% | 6,200 |
| May 7, 2026 | 8.96 | 8.98 | 8.94 | 8.94 | 8.89 | -0.11% | 4,900 |
| May 6, 2026 | 8.99 | 9.00 | 8.93 | 8.95 | 8.90 | 0.56% | 5,600 |
| May 5, 2026 | 9.04 | 9.06 | 8.90 | 8.90 | 8.85 | -0.74% | 15,900 |
| May 4, 2026 | 9.12 | 9.20 | 8.98 | 8.99 | 8.92 | -1.43% | 15,100 |
| Apr 30, 2026 | 8.95 | 9.20 | 8.95 | 9.12 | 9.05 | 2.70% | 6,700 |
| Apr 29, 2026 | 9.08 | 9.16 | 8.88 | 8.88 | 8.81 | -1.88% | 8,900 |
| Apr 28, 2026 | 9.16 | 9.27 | 9.05 | 9.05 | 8.98 | -0.98% | 9,300 |
| Apr 27, 2026 | 9.44 | 9.44 | 9.13 | 9.14 | 9.07 | -1.72% | 10,600 |
| Apr 24, 2026 | 9.19 | 9.30 | 9.19 | 9.30 | 9.23 | 1.20% | 9,600 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.11 | 9.19 | 9.12 | 0.99% | 5,200 |