Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil · Delayed Price · Currency is BRL 9.51
-0.26 (-2.66%)
Oct 14, 2026, 2:33 PM GMT-3
BVMF:BEES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.54 | 9.60 | 9.36 | 9.51 | 9.51 | -2.66% | 17,400 |
| Oct 13, 2026 | 9.67 | 9.87 | 9.60 | 9.77 | 9.77 | 1.14% | 7,100 |
| Oct 9, 2026 | 9.58 | 9.90 | 9.46 | 9.66 | 9.66 | 0.84% | 13,600 |
| Oct 8, 2026 | 9.45 | 9.60 | 9.40 | 9.58 | 9.58 | 1.27% | 13,600 |
| Oct 7, 2026 | 9.30 | 9.50 | 9.30 | 9.46 | 9.46 | 1.83% | 9,400 |
| Oct 6, 2026 | 9.27 | 9.60 | 9.20 | 9.29 | 9.29 | -0.32% | 18,100 |
| Oct 5, 2026 | 9.50 | 9.59 | 8.83 | 9.32 | 9.32 | 0.98% | 40,800 |
| Oct 2, 2026 | 9.25 | 9.25 | 9.00 | 9.23 | 9.23 | 0.16% | 21,200 |
| Oct 1, 2026 | 9.29 | 9.35 | 9.24 | 9.30 | 9.22 | 1.86% | 27,300 |
| Sep 30, 2026 | 9.09 | 9.20 | 9.06 | 9.13 | 9.05 | 0.77% | 13,500 |
| Sep 29, 2026 | 8.94 | 9.07 | 8.94 | 9.06 | 8.98 | 1.12% | 4,200 |
| Sep 28, 2026 | 9.03 | 9.05 | 8.82 | 8.96 | 8.88 | - | 6,600 |
| Sep 25, 2026 | 9.00 | 9.04 | 8.90 | 8.96 | 8.88 | 0.34% | 5,800 |
| Sep 24, 2026 | 8.98 | 9.00 | 8.90 | 8.93 | 8.85 | -0.56% | 4,700 |
| Sep 23, 2026 | 8.99 | 9.00 | 8.92 | 8.98 | 8.90 | -0.22% | 3,800 |
| Sep 22, 2026 | 9.00 | 9.00 | 8.93 | 9.00 | 8.92 | - | 6,200 |
| Sep 21, 2026 | 8.98 | 9.03 | 8.94 | 9.00 | 8.92 | 0.78% | 3,900 |
| Sep 18, 2026 | 8.83 | 8.93 | 8.83 | 8.93 | 8.85 | 1.25% | 4,800 |
| Sep 17, 2026 | 8.99 | 9.03 | 8.81 | 8.82 | 8.74 | -1.89% | 12,100 |
| Sep 16, 2026 | 8.84 | 9.05 | 8.84 | 8.99 | 8.91 | 1.81% | 8,600 |
| Sep 15, 2026 | 8.87 | 8.93 | 8.82 | 8.83 | 8.75 | 0.23% | 9,100 |
| Sep 14, 2026 | 9.03 | 9.10 | 8.79 | 8.81 | 8.73 | -2.44% | 16,000 |
| Sep 11, 2026 | 8.90 | 9.03 | 8.90 | 9.03 | 8.95 | 1.46% | 8,000 |
| Sep 10, 2026 | 8.93 | 8.95 | 8.88 | 8.90 | 8.82 | -0.22% | 10,900 |
| Sep 9, 2026 | 8.89 | 8.96 | 8.88 | 8.92 | 8.84 | 0.11% | 7,200 |
| Sep 8, 2026 | 8.90 | 8.96 | 8.85 | 8.91 | 8.83 | 0.68% | 7,700 |
| Sep 4, 2026 | 8.93 | 8.93 | 8.83 | 8.85 | 8.77 | -1.12% | 6,700 |
| Sep 3, 2026 | 8.85 | 9.00 | 8.80 | 8.95 | 8.87 | 1.13% | 20,500 |
| Sep 2, 2026 | 8.70 | 9.08 | 8.70 | 8.85 | 8.77 | 2.00% | 26,500 |
| Sep 1, 2026 | 8.61 | 8.70 | 8.56 | 8.70 | 8.60 | 1.75% | 16,500 |
| Aug 31, 2026 | 8.68 | 8.76 | 8.55 | 8.55 | 8.45 | -1.38% | 32,400 |
| Aug 28, 2026 | 8.71 | 8.81 | 8.55 | 8.67 | 8.57 | -0.46% | 7,200 |
| Aug 27, 2026 | 8.56 | 8.79 | 8.53 | 8.71 | 8.61 | 1.28% | 6,200 |
| Aug 26, 2026 | 8.59 | 8.60 | 8.57 | 8.60 | 8.50 | 0.47% | 6,000 |
| Aug 25, 2026 | 8.56 | 8.56 | 8.50 | 8.56 | 8.46 | - | 8,300 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.50 | 8.56 | 8.46 | - | 6,500 |
| Aug 21, 2026 | 8.58 | 8.63 | 8.52 | 8.56 | 8.46 | 0.59% | 8,500 |
| Aug 20, 2026 | 8.55 | 8.59 | 8.42 | 8.51 | 8.41 | -0.47% | 9,000 |
| Aug 19, 2026 | 8.59 | 8.63 | 8.47 | 8.55 | 8.45 | - | 11,000 |
| Aug 18, 2026 | 8.63 | 8.63 | 8.51 | 8.55 | 8.45 | -0.93% | 10,500 |
| Aug 17, 2026 | 8.60 | 8.72 | 8.60 | 8.63 | 8.53 | 0.35% | 10,400 |
| Aug 14, 2026 | 8.66 | 8.75 | 8.52 | 8.60 | 8.50 | 0.35% | 12,900 |
| Aug 13, 2026 | 8.67 | 8.74 | 8.48 | 8.57 | 8.47 | 2.76% | 18,000 |
| Aug 12, 2026 | 8.80 | 8.81 | 8.11 | 8.34 | 8.24 | -4.79% | 19,400 |
| Aug 11, 2026 | 8.78 | 8.84 | 8.75 | 8.76 | 8.66 | -0.57% | 6,600 |
| Aug 10, 2026 | 8.79 | 8.84 | 8.77 | 8.81 | 8.71 | 0.34% | 11,300 |
| Aug 7, 2026 | 8.83 | 8.85 | 8.78 | 8.78 | 8.68 | 0.11% | 9,400 |
| Aug 6, 2026 | 8.96 | 8.96 | 8.69 | 8.77 | 8.67 | -1.90% | 19,700 |
| Aug 5, 2026 | 8.80 | 8.94 | 8.75 | 8.94 | 8.83 | 1.48% | 9,100 |
| Aug 4, 2026 | 8.77 | 8.98 | 8.73 | 8.81 | 8.71 | 0.27% | 21,800 |