Skip to main content
Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.74
-0.01 (-0.11%)
At close: Mar 6, 2026

BVMF:BEES3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.798.798.568.748.74-0.11%14,300
Mar 5, 20268.748.858.628.758.750.11%12,500
Mar 4, 20268.658.798.578.748.741.04%21,200
Mar 3, 20268.788.828.398.658.65-1.70%30,600
Mar 2, 20268.668.998.638.808.781.15%32,500
Feb 27, 20268.819.208.708.708.68-0.80%43,800
Feb 26, 20268.798.808.708.778.750.92%11,100
Feb 25, 20268.768.858.668.698.67-0.69%15,200
Feb 24, 20268.698.908.688.758.732.22%19,800
Feb 23, 20268.428.708.388.568.541.90%25,800
Feb 20, 20268.388.408.338.408.380.72%11,300
Feb 19, 20268.328.408.278.348.32-0.24%7,800
Feb 18, 20268.358.408.248.368.34-0.24%17,600
Feb 13, 20268.358.388.318.388.360.84%14,900
Feb 12, 20268.388.398.318.318.29-0.60%7,600
Feb 11, 20268.408.478.348.368.34-0.48%15,400
Feb 10, 20268.278.408.258.408.381.57%9,600
Feb 9, 20268.308.358.268.278.250.24%12,000
Feb 6, 20268.268.358.238.258.23-0.48%12,100
Feb 5, 20268.288.348.258.298.270.12%15,400
Feb 4, 20268.268.348.208.288.260.24%17,100
Feb 3, 20268.268.308.208.268.240.49%14,400
Feb 2, 20268.218.308.158.228.170.12%20,400
Jan 30, 20268.178.218.178.218.160.86%16,300
Jan 29, 20268.208.208.138.148.090.12%17,500
Jan 28, 20268.148.198.128.138.08-0.25%27,800
Jan 27, 20268.168.238.128.158.10-41,600
Jan 26, 20268.208.208.158.158.10-0.37%21,600
Jan 23, 20268.188.258.158.188.13-17,600
Jan 22, 20268.278.308.158.188.13-1.09%48,400
Jan 21, 20268.238.328.228.278.220.49%11,500
Jan 20, 20268.238.238.188.238.18-5,300
Jan 19, 20268.188.248.138.238.180.37%12,400
Jan 16, 20268.198.208.068.208.150.61%7,700
Jan 15, 20268.238.238.148.158.10-0.73%6,700
Jan 14, 20268.208.218.038.218.16-0.36%3,900
Jan 13, 20268.208.248.118.248.19-10,200
Jan 12, 20268.208.248.038.248.190.49%14,600
Jan 9, 20268.208.237.978.208.15-0.24%12,700
Jan 8, 20268.228.228.198.228.170.74%5,400
Jan 7, 20268.158.258.048.168.110.49%15,000
Jan 6, 20268.188.308.128.128.07-0.61%8,700
Jan 5, 20268.168.188.118.178.120.37%20,500
Jan 2, 20268.138.158.118.148.070.25%18,900
Dec 30, 20258.058.127.998.128.051.88%17,700
Dec 29, 20258.008.067.977.977.90-0.75%14,400
Dec 26, 20258.018.037.978.037.960.25%13,600
Dec 23, 20258.018.017.998.017.940.63%4,000
Dec 22, 20258.018.097.967.967.89-0.50%11,300
Dec 19, 20257.798.367.798.007.93-0.74%21,100
Dec 18, 20258.038.088.028.067.720.12%19,900
Dec 17, 20258.008.057.988.057.710.75%13,400
Dec 16, 20257.907.997.907.997.651.65%33,800
Dec 15, 20257.817.927.817.867.530.13%13,600
Dec 12, 20257.857.867.817.857.520.64%8,200
Dec 11, 20257.877.877.807.807.47-0.76%15,000
Dec 10, 20257.877.877.847.867.530.13%10,500
Dec 9, 20257.867.897.857.857.52-9,000
Dec 8, 20257.867.947.857.857.52-0.13%14,000
Dec 5, 20257.927.947.857.867.53-1.13%16,100
Dec 4, 20257.927.957.907.957.610.51%7,800
Dec 3, 20257.948.037.867.917.58-0.50%16,900
Dec 2, 20257.918.097.897.957.610.63%16,600
Dec 1, 20257.927.937.907.907.55-0.38%15,300
Nov 28, 20257.907.937.827.937.58-10,800
Nov 27, 20257.917.947.897.937.580.63%5,400
Nov 26, 20257.867.977.867.887.530.25%9,600
Nov 25, 20257.907.917.867.867.51-0.25%7,300
Nov 24, 20257.857.907.857.887.530.25%6,300
Nov 21, 20257.837.917.827.867.510.38%7,900
Nov 19, 20257.847.907.777.837.48-0.13%15,800
Nov 18, 20257.807.907.787.847.490.51%14,400
Nov 17, 20257.777.857.777.807.45-20,500
Nov 14, 20257.887.937.807.807.45-0.89%28,200
Nov 13, 20257.917.947.877.877.52-0.25%12,200
Nov 12, 20257.957.957.877.897.54-0.25%19,900
Nov 11, 20257.937.967.917.917.56-0.25%24,400
Nov 10, 20257.967.987.927.937.58-0.13%12,900
Nov 7, 20257.947.967.907.947.590.38%12,600
Nov 6, 20257.947.967.917.917.56-0.50%9,100
Nov 5, 20257.937.997.937.957.590.25%3,900
Nov 4, 20257.928.207.927.937.58-0.50%16,100
Nov 3, 20257.937.987.907.977.59-17,200
Oct 31, 20257.927.977.907.977.590.76%11,700
Oct 30, 20257.908.017.897.917.540.38%6,100
Oct 29, 20257.938.027.877.887.51-11,500
Oct 28, 20257.928.057.887.887.51-0.88%15,400
Oct 27, 20257.947.967.917.957.580.13%8,200
Oct 24, 20257.927.957.917.947.570.25%10,100
Oct 23, 20257.968.027.927.927.550.25%7,500
Oct 22, 20258.048.047.907.907.53-1.13%16,300
Oct 21, 20257.988.077.957.997.610.25%11,100
Oct 20, 20257.968.097.967.977.590.25%11,700
Oct 17, 20257.958.087.957.957.58-10,000
Oct 16, 20258.018.057.957.957.58-0.75%12,400
Oct 15, 20257.978.097.958.017.630.50%13,900
Oct 14, 20258.038.067.977.977.59-0.75%14,300
Oct 13, 20258.058.198.008.037.65-0.25%8,100
Oct 10, 20257.998.157.998.057.670.88%4,800
Oct 9, 20258.098.147.987.987.60-1.36%20,300