Skip to main content
Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.86
-0.09 (-1.13%)
At close: Dec 5, 2025

BVMF:BEES3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.927.947.857.867.86-1.13%16,100
Dec 4, 20257.927.957.907.957.950.51%7,800
Dec 3, 20257.948.037.867.917.91-0.50%16,900
Dec 2, 20257.918.097.897.957.950.63%16,600
Dec 1, 20257.927.937.907.907.88-0.38%15,300
Nov 28, 20257.907.937.827.937.91-10,800
Nov 27, 20257.917.947.897.937.910.63%5,400
Nov 26, 20257.867.977.867.887.860.25%9,600
Nov 25, 20257.907.917.867.867.84-0.25%7,300
Nov 24, 20257.857.907.857.887.860.25%6,300
Nov 21, 20257.837.917.827.867.840.38%7,900
Nov 19, 20257.847.907.777.837.81-0.13%15,800
Nov 18, 20257.807.907.787.847.820.51%14,400
Nov 17, 20257.777.857.777.807.78-20,500
Nov 14, 20257.887.937.807.807.78-0.89%28,200
Nov 13, 20257.917.947.877.877.85-0.25%12,200
Nov 12, 20257.957.957.877.897.87-0.25%19,900
Nov 11, 20257.937.967.917.917.89-0.25%24,400
Nov 10, 20257.967.987.927.937.91-0.13%12,900
Nov 7, 20257.947.967.907.947.920.38%12,600
Nov 6, 20257.947.967.917.917.89-0.50%9,100
Nov 5, 20257.937.997.937.957.930.25%3,900
Nov 4, 20257.928.207.927.937.91-0.50%16,100
Nov 3, 20257.937.987.907.977.93-17,200
Oct 31, 20257.927.977.907.977.930.76%11,700
Oct 30, 20257.908.017.897.917.870.38%6,100
Oct 29, 20257.938.027.877.887.84-11,500
Oct 28, 20257.928.057.887.887.84-0.88%15,400
Oct 27, 20257.947.967.917.957.910.13%8,200
Oct 24, 20257.927.957.917.947.900.25%10,100
Oct 23, 20257.968.027.927.927.880.25%7,500
Oct 22, 20258.048.047.907.907.86-1.13%16,300
Oct 21, 20257.988.077.957.997.950.25%11,100
Oct 20, 20257.968.097.967.977.930.25%11,700
Oct 17, 20257.958.087.957.957.91-10,000
Oct 16, 20258.018.057.957.957.91-0.75%12,400
Oct 15, 20257.978.097.958.017.970.50%13,900
Oct 14, 20258.038.067.977.977.93-0.75%14,300
Oct 13, 20258.058.198.008.037.99-0.25%8,100
Oct 10, 20257.998.157.998.058.010.88%4,800
Oct 9, 20258.098.147.987.987.94-1.36%20,300
Oct 8, 20258.078.098.068.098.05-5,600
Oct 7, 20258.118.208.058.098.05-0.25%20,700
Oct 6, 20258.128.148.108.118.07-0.25%12,500
Oct 3, 20258.188.338.138.138.09-0.12%12,100
Oct 2, 20258.218.288.128.148.10-1.33%16,200
Oct 1, 20258.158.338.148.258.191.35%14,500
Sep 30, 20258.168.188.138.148.08-0.12%8,000
Sep 29, 20258.158.218.108.158.09-26,000
Sep 26, 20258.158.198.138.158.09-13,400
Sep 25, 20258.218.238.138.158.09-13,900
Sep 24, 20258.218.248.158.158.09-0.37%10,900
Sep 23, 20258.288.308.178.188.120.25%8,000
Sep 22, 20258.278.288.168.168.10-1.45%11,100
Sep 19, 20258.188.288.188.288.220.98%11,900
Sep 18, 20258.168.208.118.208.140.61%13,700
Sep 17, 20258.158.228.148.158.090.37%12,700
Sep 16, 20258.238.248.128.128.06-0.73%14,400
Sep 15, 20258.188.228.128.188.120.12%21,800
Sep 12, 20258.238.258.178.178.11-0.37%21,800
Sep 11, 20258.238.258.208.208.14-0.36%27,400
Sep 10, 20258.288.328.238.238.17-0.72%18,600
Sep 9, 20258.358.358.248.298.23-0.36%10,800
Sep 8, 20258.358.388.278.328.26-0.36%24,700
Sep 5, 20258.368.408.318.358.29-11,900
Sep 4, 20258.368.458.228.358.29-11,800
Sep 3, 20258.378.408.228.358.290.24%16,300
Sep 2, 20258.428.678.208.338.27-0.83%32,100
Sep 1, 20258.428.568.368.408.320.54%79,749
Aug 29, 20258.368.458.338.368.27-18,479
Aug 28, 20258.238.368.238.368.271.56%22,329
Aug 27, 20258.188.278.188.238.150.55%13,639
Aug 26, 20258.248.278.188.188.10-0.11%14,629
Aug 25, 20258.078.318.078.198.112.62%25,299
Aug 22, 20257.908.187.907.987.901.15%20,569
Aug 21, 20257.787.897.787.897.810.93%16,829
Aug 20, 20257.857.867.767.827.74-0.23%13,969
Aug 19, 20257.757.897.757.847.760.93%57,969
Aug 18, 20257.777.957.767.767.69-22,439
Aug 15, 20257.737.777.717.767.690.95%13,199
Aug 14, 20257.727.777.667.697.62-0.23%18,259
Aug 13, 20257.717.747.677.717.630.23%8,689
Aug 12, 20257.707.757.677.697.62-0.23%10,559
Aug 11, 20257.737.767.707.717.63-0.23%4,509
Aug 8, 20257.707.757.667.737.650.23%8,579
Aug 7, 20257.757.767.697.717.63-0.82%4,949
Aug 6, 20257.727.777.697.777.700.48%13,529
Aug 5, 20257.627.747.627.747.661.43%7,369
Aug 4, 20257.647.767.597.637.550.12%23,099
Aug 1, 20257.667.727.617.627.53-0.35%15,949
Jul 31, 20257.657.727.627.657.55-0.36%9,679
Jul 30, 20257.697.767.667.677.58-0.23%8,139
Jul 29, 20257.657.767.617.697.600.72%20,129
Jul 28, 20257.647.687.647.647.540.12%8,799
Jul 25, 20257.607.677.597.637.540.36%3,189
Jul 24, 20257.677.687.607.607.51-0.95%10,779
Jul 23, 20257.727.727.607.677.580.48%9,349
Jul 22, 20257.687.737.627.647.54-0.72%12,539
Jul 21, 20257.717.737.677.697.60-0.35%5,389
Jul 18, 20257.807.807.677.727.63-0.12%5,389