Banestes S.A. - Banco do Estado do Espirito Santo BEES3
BMFBOVESPA · Brazil · Finance
BRL 9.30+0.17 (+1.86%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.24 | +1.20% | BRL 9.29 | BRL 9.35 | BRL 9.24 | 11.00K |
| 2026-09-30 | BRL 9.13 | +0.77% | BRL 9.09 | BRL 9.20 | BRL 9.06 | 13.50K |
| 2026-09-29 | BRL 9.06 | +1.12% | BRL 8.94 | BRL 9.07 | BRL 8.94 | 4.50K |
| 2026-09-28 | BRL 8.96 | 0.00% | BRL 9.03 | BRL 9.05 | BRL 8.82 | 7.60K |
| 2026-09-25 | BRL 8.96 | +0.34% | BRL 9.00 | BRL 9.04 | BRL 8.90 | 6.70K |
| 2026-09-24 | BRL 8.93 | -0.56% | BRL 8.98 | BRL 9.00 | BRL 8.90 | 4.80K |
| 2026-09-23 | BRL 8.98 | -0.22% | BRL 8.99 | BRL 9.00 | BRL 8.92 | 3.80K |
| 2026-09-22 | BRL 9.00 | 0.00% | BRL 9.00 | BRL 9.00 | BRL 8.93 | 7.20K |
| 2026-09-21 | BRL 9.00 | +0.78% | BRL 8.98 | BRL 9.03 | BRL 8.94 | 3.90K |
| 2026-09-18 | BRL 8.93 | +1.25% | BRL 8.83 | BRL 8.93 | BRL 8.83 | 4.90K |
| 2026-09-17 | BRL 8.82 | -1.89% | BRL 8.99 | BRL 9.03 | BRL 8.81 | 12.10K |
| 2026-09-16 | BRL 8.99 | +1.81% | BRL 8.84 | BRL 9.05 | BRL 8.84 | 8.60K |
| 2026-09-15 | BRL 8.83 | +0.23% | BRL 8.87 | BRL 8.93 | BRL 8.82 | 9.10K |
| 2026-09-14 | BRL 8.81 | -2.44% | BRL 9.03 | BRL 9.10 | BRL 8.79 | 16.10K |
| 2026-09-11 | BRL 9.03 | +1.46% | BRL 8.90 | BRL 9.03 | BRL 8.90 | 8.00K |
| 2026-09-10 | BRL 8.90 | -0.22% | BRL 8.93 | BRL 8.95 | BRL 8.88 | 10.90K |
| 2026-09-09 | BRL 8.92 | +0.11% | BRL 8.89 | BRL 8.96 | BRL 8.88 | 7.20K |
| 2026-09-08 | BRL 8.91 | +0.68% | BRL 8.90 | BRL 8.96 | BRL 8.85 | 7.70K |
| 2026-09-04 | BRL 8.85 | -1.12% | BRL 8.93 | BRL 8.93 | BRL 8.83 | 6.90K |
| 2026-09-03 | BRL 8.95 | +1.13% | BRL 8.85 | BRL 9.00 | BRL 8.80 | 20.60K |
| 2026-09-02 | BRL 8.85 | +1.72% | BRL 8.70 | BRL 9.08 | BRL 8.70 | 26.50K |
| 2026-09-01 | BRL 8.70 | +1.75% | BRL 8.61 | BRL 8.70 | BRL 8.56 | 16.80K |
| 2026-08-31 | BRL 8.55 | -1.38% | BRL 8.68 | BRL 8.76 | BRL 8.55 | 32.90K |
| 2026-08-28 | BRL 8.67 | -0.46% | BRL 8.71 | BRL 8.81 | BRL 8.55 | 7.20K |
| 2026-08-27 | BRL 8.71 | +1.28% | BRL 8.56 | BRL 8.79 | BRL 8.53 | 6.20K |
| 2026-08-26 | BRL 8.60 | +0.47% | BRL 8.59 | BRL 8.60 | BRL 8.57 | 6.00K |
| 2026-08-25 | BRL 8.56 | 0.00% | BRL 8.56 | BRL 8.56 | BRL 8.50 | 8.50K |
| 2026-08-24 | BRL 8.56 | 0.00% | BRL 8.60 | BRL 8.60 | BRL 8.50 | 6.50K |
| 2026-08-21 | BRL 8.56 | +0.59% | BRL 8.58 | BRL 8.63 | BRL 8.52 | 8.50K |
| 2026-08-20 | BRL 8.51 | -0.47% | BRL 8.55 | BRL 8.59 | BRL 8.42 | 9.10K |
| 2026-08-19 | BRL 8.55 | 0.00% | BRL 8.59 | BRL 8.63 | BRL 8.47 | 11.20K |
| 2026-08-18 | BRL 8.55 | -0.93% | BRL 8.63 | BRL 8.63 | BRL 8.51 | 10.50K |
| 2026-08-17 | BRL 8.63 | +0.35% | BRL 8.60 | BRL 8.72 | BRL 8.60 | 12.00K |
| 2026-08-14 | BRL 8.60 | +0.35% | BRL 8.66 | BRL 8.75 | BRL 8.52 | 12.90K |
| 2026-08-13 | BRL 8.57 | +2.76% | BRL 8.67 | BRL 8.74 | BRL 8.48 | 18.00K |
| 2026-08-12 | BRL 8.34 | -4.79% | BRL 8.80 | BRL 8.81 | BRL 8.11 | 19.70K |
| 2026-08-11 | BRL 8.76 | -0.57% | BRL 8.78 | BRL 8.84 | BRL 8.75 | 6.70K |
| 2026-08-10 | BRL 8.81 | +0.34% | BRL 8.79 | BRL 8.84 | BRL 8.77 | 11.70K |
| 2026-08-07 | BRL 8.78 | +0.11% | BRL 8.83 | BRL 8.85 | BRL 8.78 | 9.40K |
| 2026-08-06 | BRL 8.77 | -1.90% | BRL 8.96 | BRL 8.96 | BRL 8.69 | 19.70K |
| 2026-08-05 | BRL 8.94 | +1.48% | BRL 8.80 | BRL 8.94 | BRL 8.75 | 9.40K |
| 2026-08-04 | BRL 8.81 | 0.00% | BRL 8.77 | BRL 8.98 | BRL 8.73 | 21.80K |
| 2026-08-03 | BRL 8.81 | +0.80% | BRL 8.75 | BRL 8.83 | BRL 8.70 | 18.90K |
| 2026-07-31 | BRL 8.74 | +0.23% | BRL 8.80 | BRL 8.88 | BRL 8.67 | 9.80K |
| 2026-07-30 | BRL 8.72 | +0.46% | BRL 8.73 | BRL 8.91 | BRL 8.70 | 7.10K |
| 2026-07-29 | BRL 8.68 | -1.36% | BRL 8.78 | BRL 8.86 | BRL 8.68 | 9.00K |
| 2026-07-28 | BRL 8.80 | +0.80% | BRL 8.76 | BRL 8.80 | BRL 8.75 | 5.60K |
| 2026-07-27 | BRL 8.73 | +0.81% | BRL 8.69 | BRL 8.79 | BRL 8.67 | 9.00K |
| 2026-07-24 | BRL 8.66 | -1.03% | BRL 8.78 | BRL 8.80 | BRL 8.56 | 10.90K |
| 2026-07-23 | BRL 8.75 | -0.34% | BRL 8.82 | BRL 8.82 | BRL 8.75 | 5.80K |
| 2026-07-22 | BRL 8.78 | 0.00% | BRL 8.78 | BRL 8.78 | BRL 8.72 | 4.10K |
| 2026-07-21 | BRL 8.78 | +0.69% | BRL 8.72 | BRL 8.83 | BRL 8.70 | 6.10K |
| 2026-07-20 | BRL 8.72 | +0.11% | BRL 8.76 | BRL 8.82 | BRL 8.69 | 8.40K |
| 2026-07-17 | BRL 8.71 | -0.46% | BRL 8.84 | BRL 8.84 | BRL 8.69 | 6.80K |
| 2026-07-16 | BRL 8.75 | -0.68% | BRL 8.81 | BRL 8.85 | BRL 8.74 | 5.00K |
| 2026-07-15 | BRL 8.81 | +1.26% | BRL 8.73 | BRL 8.88 | BRL 8.70 | 11.00K |
| 2026-07-14 | BRL 8.70 | -0.46% | BRL 8.68 | BRL 8.75 | BRL 8.68 | 10.70K |
| 2026-07-13 | BRL 8.74 | +0.69% | BRL 8.68 | BRL 8.75 | BRL 8.68 | 7.70K |
| 2026-07-10 | BRL 8.68 | +1.05% | BRL 8.59 | BRL 8.77 | BRL 8.59 | 18.90K |
| 2026-07-09 | BRL 8.59 | -0.23% | BRL 8.67 | BRL 8.67 | BRL 8.56 | 8.60K |
| 2026-07-08 | BRL 8.61 | -0.35% | BRL 8.69 | BRL 8.69 | BRL 8.55 | 10.60K |
| 2026-07-07 | BRL 8.64 | 0.00% | BRL 8.69 | BRL 8.69 | BRL 8.64 | 6.00K |
| 2026-07-06 | BRL 8.64 | -1.26% | BRL 8.77 | BRL 8.78 | BRL 8.62 | 8.50K |
| 2026-07-03 | BRL 8.75 | -0.57% | BRL 8.79 | BRL 8.80 | BRL 8.56 | 11.20K |
| 2026-07-02 | BRL 8.80 | -0.11% | BRL 8.81 | BRL 8.87 | BRL 8.77 | 18.10K |
| 2026-07-01 | BRL 8.81 | +0.80% | BRL 8.80 | BRL 8.81 | BRL 8.75 | 12.10K |
| 2026-06-30 | BRL 8.74 | +1.98% | BRL 8.61 | BRL 8.76 | BRL 8.61 | 8.30K |
| 2026-06-29 | BRL 8.57 | +0.82% | BRL 8.53 | BRL 8.64 | BRL 8.53 | 12.30K |
| 2026-06-26 | BRL 8.50 | -0.58% | BRL 8.65 | BRL 8.67 | BRL 8.50 | 8.00K |
| 2026-06-25 | BRL 8.55 | -1.84% | BRL 8.63 | BRL 8.67 | BRL 8.55 | 11.20K |
| 2026-06-24 | BRL 8.71 | +1.28% | BRL 8.69 | BRL 8.71 | BRL 8.63 | 4.80K |
| 2026-06-23 | BRL 8.60 | +0.47% | BRL 8.56 | BRL 8.63 | BRL 8.50 | 7.30K |
| 2026-06-22 | BRL 8.56 | -0.47% | BRL 8.63 | BRL 8.74 | BRL 8.45 | 18.80K |
| 2026-06-19 | BRL 8.60 | -1.04% | BRL 8.68 | BRL 8.69 | BRL 8.60 | 4.50K |
| 2026-06-18 | BRL 8.69 | -0.11% | BRL 8.71 | BRL 8.76 | BRL 8.62 | 5.10K |
| 2026-06-17 | BRL 8.70 | -0.23% | BRL 8.75 | BRL 8.80 | BRL 8.70 | 4.70K |
| 2026-06-16 | BRL 8.72 | -0.80% | BRL 8.83 | BRL 8.83 | BRL 8.60 | 21.20K |
| 2026-06-15 | BRL 8.79 | +0.34% | BRL 8.76 | BRL 8.86 | BRL 8.73 | 8.20K |
| 2026-06-12 | BRL 8.76 | +0.69% | BRL 8.71 | BRL 8.78 | BRL 8.68 | 4.60K |
| 2026-06-11 | BRL 8.70 | +1.40% | BRL 8.56 | BRL 8.70 | BRL 8.56 | 4.40K |
| 2026-06-10 | BRL 8.58 | 0.00% | BRL 8.58 | BRL 8.62 | BRL 8.52 | 3.50K |
| 2026-06-09 | BRL 8.58 | +0.35% | BRL 8.57 | BRL 8.66 | BRL 8.57 | 5.50K |
| 2026-06-08 | BRL 8.55 | -0.81% | BRL 8.63 | BRL 8.66 | BRL 8.55 | 9.60K |
| 2026-06-05 | BRL 8.62 | -1.49% | BRL 8.75 | BRL 8.83 | BRL 8.52 | 13.70K |
| 2026-06-03 | BRL 8.75 | -0.46% | BRL 8.76 | BRL 8.83 | BRL 8.73 | 8.50K |
| 2026-06-02 | BRL 8.79 | -0.45% | BRL 8.87 | BRL 9.03 | BRL 8.79 | 15.00K |
| 2026-06-01 | BRL 8.83 | -0.11% | BRL 8.84 | BRL 9.00 | BRL 8.81 | 8.40K |
| 2026-05-29 | BRL 8.84 | +1.61% | BRL 8.75 | BRL 8.87 | BRL 8.75 | 5.20K |
| 2026-05-28 | BRL 8.70 | +0.93% | BRL 8.62 | BRL 8.78 | BRL 8.62 | 2.80K |
| 2026-05-27 | BRL 8.62 | +0.12% | BRL 8.62 | BRL 8.73 | BRL 8.55 | 3.40K |