Skip to main content
Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.05
-0.09 (-0.98%)
Apr 28, 2026, 5:05 PM GMT-3

BVMF:BEES3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.449.449.139.149.14-1.72%10,600
Apr 24, 20269.199.309.199.309.301.20%9,600
Apr 23, 20269.119.239.119.199.190.99%5,200
Apr 22, 20269.209.359.039.109.10-1.09%8,900
Apr 20, 20269.219.219.139.209.20-0.54%14,600
Apr 17, 20269.309.359.229.259.250.65%14,300
Apr 16, 20269.109.409.099.199.191.10%5,900
Apr 15, 20269.059.159.049.099.090.33%11,000
Apr 14, 20268.839.168.839.069.062.72%20,800
Apr 13, 20268.818.858.768.828.82-0.11%11,100
Apr 10, 20268.838.858.748.838.830.57%14,300
Apr 9, 20268.828.908.748.788.78-0.45%8,800
Apr 8, 20268.789.008.748.828.821.26%9,000
Apr 7, 20268.838.908.698.718.71-0.80%10,800
Apr 6, 20268.788.838.748.788.78-0.57%7,500
Apr 2, 20268.748.918.668.838.830.68%17,400
Apr 1, 20268.758.778.648.778.750.57%20,200
Mar 31, 20268.778.798.658.728.70-0.23%15,500
Mar 30, 20268.798.798.688.748.720.34%5,000
Mar 27, 20268.648.958.628.718.690.81%18,500
Mar 26, 20268.688.758.588.648.56-0.46%9,900
Mar 25, 20268.568.798.568.688.591.64%9,900
Mar 24, 20268.608.728.518.548.46-1.50%12,900
Mar 23, 20268.508.708.498.678.592.12%24,900
Mar 20, 20268.508.608.488.498.41-0.35%11,400
Mar 19, 20268.568.678.478.528.44-0.47%6,700
Mar 18, 20268.528.808.458.568.480.47%17,100
Mar 17, 20268.608.708.528.528.44-1.05%16,500
Mar 16, 20268.608.618.458.618.530.12%10,400
Mar 13, 20268.538.638.538.608.521.18%4,000
Mar 12, 20268.618.648.508.508.42-1.16%10,300
Mar 11, 20268.638.688.608.608.52-0.35%14,600
Mar 10, 20268.568.658.538.638.550.94%13,300
Mar 9, 20268.708.718.538.558.47-2.17%11,200
Mar 6, 20268.798.798.568.748.65-0.11%14,300
Mar 5, 20268.748.858.628.758.660.11%12,500
Mar 4, 20268.658.798.578.748.651.04%21,200
Mar 3, 20268.788.828.398.658.57-1.70%30,600
Mar 2, 20268.668.998.638.808.691.15%32,500
Feb 27, 20268.819.208.708.708.59-0.80%43,800
Feb 26, 20268.798.808.708.778.660.92%11,100
Feb 25, 20268.768.858.668.698.58-0.69%15,200
Feb 24, 20268.698.908.688.758.642.22%19,800
Feb 23, 20268.428.708.388.568.451.90%25,800
Feb 20, 20268.388.408.338.408.300.72%11,300
Feb 19, 20268.328.408.278.348.24-0.24%7,800
Feb 18, 20268.358.408.248.368.26-0.24%17,600
Feb 13, 20268.358.388.318.388.280.84%14,900
Feb 12, 20268.388.398.318.318.21-0.60%7,600
Feb 11, 20268.408.478.348.368.26-0.48%15,400
Feb 10, 20268.278.408.258.408.301.57%9,600
Feb 9, 20268.308.358.268.278.170.24%12,000
Feb 6, 20268.268.358.238.258.15-0.48%12,100
Feb 5, 20268.288.348.258.298.190.12%15,400
Feb 4, 20268.268.348.208.288.180.24%17,100
Feb 3, 20268.268.308.208.268.160.49%14,400
Feb 2, 20268.218.308.158.228.090.12%20,400
Jan 30, 20268.178.218.178.218.080.86%16,300
Jan 29, 20268.208.208.138.148.020.12%17,500
Jan 28, 20268.148.198.128.138.01-0.25%27,800
Jan 27, 20268.168.238.128.158.03-41,600
Jan 26, 20268.208.208.158.158.03-0.37%21,600
Jan 23, 20268.188.258.158.188.05-17,600
Jan 22, 20268.278.308.158.188.05-1.09%48,400
Jan 21, 20268.238.328.228.278.140.49%11,500
Jan 20, 20268.238.238.188.238.10-5,300
Jan 19, 20268.188.248.138.238.100.37%12,400
Jan 16, 20268.198.208.068.208.070.61%7,700
Jan 15, 20268.238.238.148.158.03-0.73%6,700
Jan 14, 20268.208.218.038.218.08-0.36%3,900
Jan 13, 20268.208.248.118.248.11-10,200
Jan 12, 20268.208.248.038.248.110.49%14,600
Jan 9, 20268.208.237.978.208.07-0.24%12,700
Jan 8, 20268.228.228.198.228.090.74%5,400
Jan 7, 20268.158.258.048.168.030.49%15,000
Jan 6, 20268.188.308.128.128.00-0.61%8,700
Jan 5, 20268.168.188.118.178.040.37%20,500
Jan 2, 20268.138.158.118.147.990.25%18,900
Dec 30, 20258.058.127.998.127.971.88%17,700
Dec 29, 20258.008.067.977.977.82-0.75%14,400
Dec 26, 20258.018.037.978.037.880.25%13,600
Dec 23, 20258.018.017.998.017.860.63%4,000
Dec 22, 20258.018.097.967.967.82-0.50%11,300
Dec 19, 20257.798.367.798.007.85-0.74%21,100
Dec 18, 20258.038.088.028.067.640.12%19,900
Dec 17, 20258.008.057.988.057.630.75%13,400
Dec 16, 20257.907.997.907.997.581.65%33,800
Dec 15, 20257.817.927.817.867.450.13%13,600
Dec 12, 20257.857.867.817.857.440.64%8,200
Dec 11, 20257.877.877.807.807.40-0.76%15,000
Dec 10, 20257.877.877.847.867.450.13%10,500
Dec 9, 20257.867.897.857.857.44-9,000
Dec 8, 20257.867.947.857.857.44-0.13%14,000
Dec 5, 20257.927.947.857.867.45-1.13%16,100
Dec 4, 20257.927.957.907.957.540.51%7,800
Dec 3, 20257.948.037.867.917.50-0.50%16,900
Dec 2, 20257.918.097.897.957.540.63%16,600
Dec 1, 20257.927.937.907.907.47-0.38%15,300
Nov 28, 20257.907.937.827.937.50-10,800
Nov 27, 20257.917.947.897.937.500.63%5,400