Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.75
-0.11 (-1.24%)
Mar 9, 2026, 2:52 PM GMT-3
BVMF:BEES4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.81 | 8.88 | 8.61 | 8.75 | 8.75 | -1.24% | 7,000 |
| Mar 6, 2026 | 8.84 | 9.04 | 8.83 | 8.86 | 8.86 | -0.45% | 4,000 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 0.11% | 1,600 |
| Mar 4, 2026 | 9.06 | 9.06 | 8.77 | 8.89 | 8.89 | -0.89% | 4,800 |
| Mar 3, 2026 | 8.78 | 9.12 | 8.71 | 8.97 | 8.97 | 0.90% | 26,300 |
| Mar 2, 2026 | 8.76 | 9.00 | 8.76 | 8.89 | 8.87 | 0.57% | 6,000 |
| Feb 27, 2026 | 8.85 | 9.00 | 8.70 | 8.84 | 8.82 | - | 10,100 |
| Feb 26, 2026 | 8.80 | 8.88 | 8.77 | 8.84 | 8.82 | 0.45% | 4,000 |
| Feb 25, 2026 | 8.86 | 8.87 | 8.77 | 8.80 | 8.78 | -0.56% | 4,000 |
| Feb 24, 2026 | 8.51 | 8.94 | 8.42 | 8.85 | 8.83 | 4.00% | 11,200 |
| Feb 23, 2026 | 8.49 | 8.55 | 8.45 | 8.51 | 8.49 | 0.95% | 2,100 |
| Feb 20, 2026 | 8.49 | 8.49 | 8.43 | 8.43 | 8.41 | 0.12% | 2,200 |
| Feb 19, 2026 | 8.48 | 8.50 | 8.42 | 8.42 | 8.40 | -0.71% | 4,800 |
| Feb 18, 2026 | 8.43 | 8.49 | 8.42 | 8.48 | 8.46 | 0.71% | 4,100 |
| Feb 13, 2026 | 8.48 | 8.48 | 8.39 | 8.42 | 8.40 | -0.71% | 3,500 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.37 | 8.48 | 8.46 | -0.12% | 5,700 |
| Feb 11, 2026 | 8.41 | 8.49 | 8.33 | 8.49 | 8.47 | 1.68% | 3,500 |
| Feb 10, 2026 | 8.35 | 8.40 | 8.31 | 8.35 | 8.33 | - | 4,900 |
| Feb 9, 2026 | 8.31 | 8.38 | 8.31 | 8.35 | 8.33 | 0.48% | 3,100 |
| Feb 6, 2026 | 8.38 | 8.39 | 8.30 | 8.31 | 8.29 | -0.24% | 6,500 |
| Feb 5, 2026 | 8.35 | 8.37 | 8.30 | 8.33 | 8.31 | -0.24% | 8,100 |
| Feb 4, 2026 | 8.43 | 8.50 | 8.31 | 8.35 | 8.33 | 0.60% | 2,500 |
| Feb 3, 2026 | 8.32 | 8.35 | 8.30 | 8.30 | 8.28 | -0.60% | 3,800 |
| Feb 2, 2026 | 8.46 | 8.59 | 8.25 | 8.35 | 8.30 | 0.97% | 8,200 |
| Jan 30, 2026 | 8.28 | 8.30 | 8.24 | 8.27 | 8.22 | -0.36% | 4,300 |
| Jan 29, 2026 | 8.24 | 8.30 | 8.17 | 8.30 | 8.25 | 0.97% | 5,800 |
| Jan 28, 2026 | 8.25 | 8.28 | 8.06 | 8.22 | 8.17 | - | 8,600 |
| Jan 27, 2026 | 8.25 | 8.31 | 8.20 | 8.22 | 8.17 | -0.12% | 9,300 |
| Jan 26, 2026 | 8.24 | 8.25 | 8.20 | 8.23 | 8.18 | -0.24% | 4,400 |
| Jan 23, 2026 | 8.23 | 8.25 | 8.19 | 8.25 | 8.20 | 0.24% | 1,500 |
| Jan 22, 2026 | 8.25 | 8.47 | 8.14 | 8.23 | 8.18 | 0.37% | 10,800 |
| Jan 21, 2026 | 8.15 | 8.25 | 8.14 | 8.20 | 8.15 | 0.74% | 4,200 |
| Jan 20, 2026 | 8.16 | 8.23 | 8.05 | 8.14 | 8.10 | -0.61% | 9,000 |
| Jan 19, 2026 | 8.21 | 8.22 | 8.16 | 8.19 | 8.14 | 0.24% | 2,500 |
| Jan 16, 2026 | 8.19 | 8.21 | 8.15 | 8.17 | 8.13 | -0.97% | 2,100 |
| Jan 15, 2026 | 8.19 | 8.25 | 8.15 | 8.25 | 8.20 | 0.98% | 7,400 |
| Jan 14, 2026 | 8.19 | 8.21 | 8.14 | 8.17 | 8.13 | -0.24% | 3,600 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.14 | 8.19 | 8.14 | -0.49% | 5,000 |
| Jan 12, 2026 | 8.25 | 8.28 | 8.18 | 8.23 | 8.18 | -0.24% | 5,100 |
| Jan 9, 2026 | 8.24 | 8.25 | 8.21 | 8.25 | 8.20 | 0.12% | 1,900 |
| Jan 8, 2026 | 8.21 | 8.29 | 8.21 | 8.24 | 8.19 | -0.12% | 6,700 |
| Jan 7, 2026 | 8.18 | 8.25 | 8.15 | 8.25 | 8.20 | 0.86% | 5,600 |
| Jan 6, 2026 | 8.22 | 8.28 | 8.18 | 8.18 | 8.13 | 0.37% | 1,900 |
| Jan 5, 2026 | 8.10 | 8.22 | 8.09 | 8.15 | 8.11 | 0.12% | 9,500 |
| Jan 2, 2026 | 8.18 | 8.44 | 8.09 | 8.14 | 8.07 | -0.12% | 8,700 |
| Dec 30, 2025 | 8.08 | 8.16 | 8.05 | 8.15 | 8.08 | 1.12% | 10,700 |
| Dec 29, 2025 | 7.97 | 8.16 | 7.97 | 8.06 | 7.99 | -0.86% | 4,200 |
| Dec 26, 2025 | 8.02 | 8.18 | 8.01 | 8.13 | 8.06 | 2.39% | 3,500 |
| Dec 23, 2025 | 7.89 | 8.12 | 7.89 | 7.94 | 7.87 | 0.63% | 3,600 |
| Dec 22, 2025 | 8.06 | 8.06 | 7.84 | 7.89 | 7.82 | -1.25% | 3,600 |