São Paulo - Delayed Quote
BRL
Banestes S.A - Banco do Estado do Espírito Santo (BEES3.SA)
9.19
+0.25
(+2.80%)
At close: November 9 at 5:53:31 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
8.91
9.49
8.91
9.19
9.19
11,000
Nov 6, 2026
8.89
9.06
8.89
8.94
8.94
9,400
Nov 5, 2026
8.88
8.93
8.84
8.90
8.90
12,400
Nov 4, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2026
9.08
9.19
8.83
8.88
8.88
22,300
Nov 3, 2026
9.01
9.38
9.01
9.12
9.09
12,300
Oct 30, 2026
9.02
9.34
9.02
9.17
9.14
10,200
Oct 29, 2026
9.20
9.23
9.01
9.01
8.98
12,000
Oct 28, 2026
9.89
9.90
9.25
9.27
9.24
17,300
Oct 27, 2026
9.98
10.15
9.81
9.89
9.86
15,000
Oct 26, 2026
9.55
10.15
9.10
9.98
9.95
24,800
Oct 23, 2026
10.02
10.15
10.02
10.15
10.12
5,500
Oct 22, 2026
10.05
10.09
10.01
10.09
10.06
5,100
Oct 21, 2026
10.05
10.08
9.98
10.05
10.02
7,700
Oct 20, 2026
9.80
10.10
9.80
9.95
9.92
14,500
Oct 19, 2026
9.77
9.85
9.52
9.81
9.78
11,000
Oct 16, 2026
9.95
10.00
9.63
9.80
9.77
14,300
Oct 15, 2026
9.62
9.98
9.60
9.95
9.92
9,400
Oct 14, 2026
9.60
9.60
9.36
9.57
9.54
20,500
Oct 13, 2026
9.67
9.87
9.60
9.77
9.74
8,000
Oct 9, 2026
9.58
9.90
9.46
9.66
9.63
13,600
Oct 8, 2026
9.45
9.60
9.40
9.58
9.55
13,600
Oct 7, 2026
9.30
9.50
9.30
9.46
9.43
9,400
Oct 6, 2026
9.27
9.60
9.20
9.29
9.26
18,300
Oct 5, 2026
9.50
9.56
8.85
9.32
9.29
40,700
Oct 2, 2026
0.1026
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
9.25
9.25
9.00
9.23
9.20
21,200
Oct 1, 2026
9.29
9.35
9.24
9.30
9.17
27,500
Sep 30, 2026
9.09
9.20
9.06
9.13
9.00
13,500
Sep 29, 2026
8.94
9.07
8.94
9.06
8.93
4,500
Sep 28, 2026
9.03
9.05
8.82
8.96
8.83
7,600
Sep 25, 2026
9.00
9.04
8.90
8.96
8.83
6,700
Sep 24, 2026
8.98
9.00
8.90
8.93
8.80
4,800
Sep 23, 2026
8.99
9.00
8.92
8.98
8.85
3,800
Sep 22, 2026
9.00
9.00
8.93
9.00
8.87
7,200
Sep 21, 2026
8.98
9.03
8.94
9.00
8.87
3,900
Sep 18, 2026
8.83
8.93
8.83
8.93
8.80
4,900
Sep 17, 2026
8.99
9.03
8.81
8.82
8.70
12,100
Sep 16, 2026
8.84
9.05
8.84
8.99
8.86
8,600
Sep 15, 2026
8.87
8.93
8.82
8.83
8.71
9,100
Sep 14, 2026
9.03
9.10
8.79
8.81
8.69
16,100
Sep 11, 2026
8.90
9.03
8.90
9.03
8.90
8,000
Sep 10, 2026
8.93
8.95
8.88
8.90
8.77
10,900
Sep 9, 2026
8.89
8.96
8.88
8.92
8.79
7,200
Sep 8, 2026
8.90
8.96
8.85
8.91
8.78
7,700
Sep 4, 2026
8.93
8.93
8.83
8.85
8.72
6,900
Sep 3, 2026
8.85
9.00
8.80
8.95
8.82
20,600
Sep 2, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
8.70
9.08
8.70
8.85
8.72
26,500
Sep 1, 2026
8.61
8.70
8.56
8.70
8.55
16,800
Aug 31, 2026
8.68
8.76
8.55
8.55
8.40
32,900
Aug 28, 2026
8.71
8.81
8.55
8.67
8.52
7,200
Aug 27, 2026
8.56
8.79
8.53
8.71
8.56
6,200
Aug 26, 2026
8.59
8.60
8.57
8.60
8.45
6,000
Aug 25, 2026
8.56
8.56
8.50
8.56
8.41
8,500
Aug 24, 2026
8.60
8.60
8.50
8.56
8.41
6,500
Aug 21, 2026
8.58
8.63
8.52
8.56
8.41
8,500
Aug 20, 2026
8.55
8.59
8.42
8.51
8.36
9,100
Aug 19, 2026
8.59
8.63
8.47
8.55
8.40
11,200
Aug 18, 2026
8.63
8.63
8.51
8.55
8.40
10,500
Aug 17, 2026
8.60
8.72
8.60
8.63
8.48
12,000
Aug 14, 2026
8.66
8.75
8.52
8.60
8.45
12,900
Aug 13, 2026
8.67
8.74
8.48
8.57
8.42
18,000
Aug 12, 2026
8.80
8.81
8.11
8.34
8.19
19,700
Aug 11, 2026
8.78
8.84
8.75
8.76
8.61
6,700
Aug 10, 2026
8.79
8.84
8.77
8.81
8.66
11,700
Aug 7, 2026
8.83
8.85
8.78
8.78
8.63
9,400
Aug 6, 2026
8.96
8.96
8.69
8.77
8.62
19,700
Aug 5, 2026
8.80
8.94
8.75
8.94
8.78
9,400
Aug 4, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
8.77
8.98
8.73
8.81
8.66
21,800
Aug 3, 2026
8.75
8.83
8.70
8.81
8.63
18,900
Jul 31, 2026
8.80
8.88
8.67
8.74
8.56
9,800
Jul 30, 2026
8.73
8.91
8.70
8.72
8.54
7,100
Jul 29, 2026
8.78
8.86
8.68
8.68
8.50
9,000
Jul 28, 2026
8.76
8.80
8.75
8.80
8.62
5,600
Jul 27, 2026
8.69
8.79
8.67
8.73
8.55
9,000
Jul 24, 2026
8.78
8.80
8.56
8.66
8.48
10,900
Jul 23, 2026
8.82
8.82
8.75
8.75
8.57
5,800
Jul 22, 2026
8.78
8.78
8.72
8.78
8.60
4,100
Jul 21, 2026
8.72
8.83
8.70
8.78
8.60
6,100
Jul 20, 2026
8.76
8.82
8.69
8.72
8.54
8,400
Jul 17, 2026
8.84
8.84
8.69
8.71
8.53
6,800
Jul 16, 2026
8.81
8.85
8.74
8.75
8.57
5,000
Jul 15, 2026
8.73
8.88
8.70
8.81
8.63
11,000
Jul 14, 2026
8.68
8.75
8.68
8.70
8.52
10,700
Jul 13, 2026
8.68
8.75
8.68
8.74
8.56
7,700
Jul 10, 2026
8.59
8.77
8.59
8.68
8.50
18,900
Jul 9, 2026
8.67
8.67
8.56
8.59
8.41
8,600
Jul 8, 2026
8.69
8.69
8.55
8.61
8.43
10,600
Jul 7, 2026
8.69
8.69
8.64
8.64
8.46
6,000
Jul 6, 2026
8.77
8.78
8.62
8.64
8.46
8,500
Jul 3, 2026
0.072905
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
8.79
8.80
8.56
8.75
8.57
11,200
Jul 2, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
8.81
8.87
8.77
8.80
8.55
18,100
Jul 1, 2026
8.80
8.81
8.75
8.81
8.53
12,100
Jun 30, 2026
8.61
8.76
8.61
8.74
8.46
8,300
Jun 29, 2026
8.53
8.64
8.53
8.57
8.30
12,300
Jun 26, 2026
8.65
8.67
8.50
8.50
8.23
8,000
Jun 25, 2026
8.63
8.67
8.55
8.55
8.28
11,200
Jun 24, 2026
8.69
8.71
8.63
8.71
8.43
4,800
Jun 23, 2026
8.56
8.63
8.50
8.60
8.33
7,300
Jun 22, 2026
8.63
8.74
8.45
8.56
8.29
18,800
Jun 19, 2026
8.68
8.69
8.60
8.60
8.33
4,500
Jun 18, 2026
8.71
8.76
8.62
8.69
8.41
5,100
Jun 17, 2026
8.75
8.80
8.70
8.70
8.42
4,700
Jun 16, 2026
8.83
8.83
8.60
8.72
8.44
21,200
Jun 15, 2026
8.76
8.86
8.73
8.79
8.51
8,200
Jun 12, 2026
8.71
8.78
8.68
8.76
8.48
4,600
Jun 11, 2026
8.56
8.70
8.56
8.70
8.42
4,400
Jun 10, 2026
8.58
8.62
8.52
8.58
8.31
3,500
Jun 9, 2026
8.57
8.66
8.57
8.58
8.31
5,500
Jun 8, 2026
8.63
8.66
8.55
8.55
8.28
9,600
Jun 5, 2026
8.75
8.83
8.52
8.62
8.34
13,700
Jun 3, 2026
8.76
8.83
8.73
8.75
8.47
8,500
Jun 2, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
8.87
9.03
8.79
8.79
8.51
15,000
Jun 1, 2026
8.84
9.00
8.81
8.83
8.52
8,400
May 29, 2026
8.75
8.87
8.75
8.84
8.53
5,200
May 28, 2026
8.62
8.78
8.62
8.70
8.39
2,800
May 27, 2026
8.62
8.73
8.55
8.62
8.32
3,400
May 26, 2026
8.61
8.70
8.60
8.61
8.31
3,200
May 25, 2026
8.58
8.66
8.58
8.60
8.30
5,400
May 22, 2026
8.65
8.78
8.59
8.59
8.29
4,200
May 21, 2026
8.59
8.63
8.53
8.61
8.31
4,700
May 20, 2026
8.52
8.59
8.38
8.54
8.24
11,000
May 19, 2026
8.62
8.70
8.46
8.50
8.20
15,800
May 18, 2026
8.75
8.80
8.62
8.63
8.33
13,000
May 15, 2026
8.97
8.97
8.57
8.76
8.45
18,300
May 14, 2026
9.00
9.00
8.89
8.92
8.61
6,200
May 13, 2026
8.90
9.00
8.90
8.92
8.61
9,300
May 12, 2026
8.92
8.96
8.91
8.92
8.61
4,000
May 11, 2026
9.04
9.05
8.95
8.95
8.64
6,400
May 8, 2026
8.95
9.14
8.94
9.03
8.71
6,200
May 7, 2026
8.96
8.98
8.94
8.94
8.63
4,900
May 6, 2026
8.99
9.00
8.93
8.95
8.64
5,800
May 5, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
9.04
9.06
8.90
8.90
8.59
15,900
May 4, 2026
9.12
9.20
8.98
8.99
8.65
15,100
Apr 30, 2026
8.95
9.20
8.95
9.12
8.77
7,000
Apr 29, 2026
9.08
9.16
8.88
8.88
8.54
9,200
Apr 28, 2026
9.16
9.27
9.05
9.05
8.70
9,500
Apr 27, 2026
9.44
9.44
9.13
9.14
8.79
10,600
Apr 24, 2026
9.19
9.30
9.19
9.30
8.95
9,700
Apr 23, 2026
9.11
9.23
9.11
9.19
8.84
5,300
Apr 22, 2026
9.20
9.35
9.03
9.10
8.75
9,000
Apr 20, 2026
9.21
9.21
9.13
9.20
8.85
14,600
Apr 17, 2026
9.30
9.35
9.22
9.25
8.90
14,600
Apr 16, 2026
9.10
9.40
9.09
9.19
8.84
6,000
Apr 15, 2026
9.05
9.15
9.04
9.09
8.74
11,000
Apr 14, 2026
8.83
9.16
8.83
9.06
8.71
20,900
Apr 13, 2026
8.81
8.85
8.76
8.82
8.48
11,100
Apr 10, 2026
8.83
8.85
8.74
8.83
8.49
14,300
Apr 9, 2026
8.82
8.90
8.74
8.78
8.45
8,900
Apr 8, 2026
8.78
9.00
8.74
8.82
8.48
9,000
Apr 7, 2026
8.83
8.90
8.69
8.71
8.38
11,800
Apr 6, 2026
8.78
8.83
8.74
8.78
8.45
7,600
Apr 2, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
8.74
8.91
8.66
8.83
8.49
17,500
Apr 1, 2026
8.75
8.77
8.64
8.77
8.41
20,300
Mar 31, 2026
8.77
8.79
8.65
8.72
8.36
15,500
Mar 30, 2026
8.79
8.79
8.68
8.74
8.38
5,500
Mar 27, 2026
0.07448
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
8.64
8.95
8.62
8.71
8.35
20,000
Mar 26, 2026
8.68
8.75
8.58
8.64
8.21
9,900
Mar 25, 2026
8.56
8.79
8.56
8.68
8.25
10,000
Mar 24, 2026
8.60
8.72
8.51
8.54
8.12
13,100
Mar 23, 2026
8.50
8.70
8.49
8.67
8.24
24,900
Mar 20, 2026
8.50
8.60
8.48
8.49
8.07
12,000
Mar 19, 2026
8.56
8.67
8.47
8.52
8.10
6,900
Mar 18, 2026
8.52
8.80
8.45
8.56
8.14
17,100
Mar 17, 2026
8.60
8.70
8.52
8.52
8.10
17,000
Mar 16, 2026
8.60
8.61
8.45
8.61
8.18
10,600
Mar 13, 2026
8.53
8.63
8.53
8.60
8.17
4,100
Mar 12, 2026
8.61
8.64
8.50
8.50
8.08
10,300
Mar 11, 2026
8.63
8.68
8.60
8.60
8.17
14,900
Mar 10, 2026
8.56
8.65
8.53
8.63
8.20
13,400
Mar 9, 2026
8.70
8.71
8.53
8.55
8.13
11,600
Mar 6, 2026
8.79
8.79
8.58
8.74
8.31
14,300
Mar 5, 2026
8.74
8.85
8.62
8.75
8.32
12,500
Mar 4, 2026
8.65
8.79
8.57
8.74
8.31
21,200
Mar 3, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
8.78
8.82
8.39
8.65
8.22
30,600
Mar 2, 2026
8.66
8.99
8.63
8.80
8.34
32,500
Feb 27, 2026
8.81
9.20
8.70
8.70
8.24
43,800
Feb 26, 2026
8.79
8.80
8.70
8.77
8.31
11,100
Feb 25, 2026
8.76
8.85
8.66
8.69
8.23
15,200
Feb 24, 2026
8.69
8.90
8.68
8.75
8.29
19,800
Feb 23, 2026
8.42
8.70
8.38
8.56
8.11
25,800
Feb 20, 2026
8.38
8.40
8.33
8.40
7.96
11,300
Feb 19, 2026
8.32
8.40
8.27
8.34
7.90
7,800
Feb 18, 2026
8.35
8.40
8.24
8.36
7.92
17,600
Feb 13, 2026
8.35
8.38
8.31
8.38
7.94
14,900
Feb 12, 2026
8.38
8.39
8.31
8.31
7.87
7,600
Feb 11, 2026
8.40
8.40
8.35
8.36
7.92
15,400
Feb 10, 2026
8.27
8.40
8.25
8.40
7.96
9,600
Feb 9, 2026
8.30
8.35
8.26
8.27
7.83
12,000
Feb 6, 2026
8.26
8.35
8.23
8.25
7.82
12,100
Feb 5, 2026
8.28
8.34
8.25
8.29
7.85
15,400
Feb 4, 2026
8.26
8.34
8.20
8.28
7.84
17,100
Feb 3, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
8.26
8.30
8.20
8.26
7.82
14,400
Feb 2, 2026
8.21
8.30
8.15
8.22
7.76
20,400
Jan 30, 2026
8.17
8.21
8.17
8.21
7.75
16,300
Jan 29, 2026
8.20
8.20
8.13
8.14
7.68
17,500
Jan 28, 2026
8.14
8.19
8.12
8.13
7.67
27,800
Jan 27, 2026
8.16
8.23
8.12
8.15
7.69
41,600
Jan 26, 2026
8.20
8.20
8.15
8.15
7.69
21,600
Jan 23, 2026
8.18
8.25
8.15
8.18
7.72
17,600
Jan 22, 2026
8.27
8.30
8.15
8.18
7.72
48,400
Jan 21, 2026
8.23
8.32
8.22
8.27
7.81
11,500
Jan 20, 2026
8.23
8.23
8.18
8.23
7.77
5,300
Jan 19, 2026
8.18
8.24
8.13
8.23
7.77
12,400
Jan 16, 2026
8.19
8.20
8.06
8.20
7.74
7,900
Jan 15, 2026
8.23
8.23
8.14
8.15
7.69
6,700
Jan 14, 2026
8.20
8.21
8.03
8.21
7.75
3,900
Jan 13, 2026
8.20
8.24
8.11
8.24
7.78
10,200
Jan 12, 2026
8.20
8.24
8.03
8.24
7.78
14,600
Jan 9, 2026
8.20
8.23
7.97
8.20
7.74
12,700
Jan 8, 2026
8.22
8.22
8.19
8.22
7.76
5,400
Jan 7, 2026
8.15
8.25
8.04
8.16
7.70
15,000
Jan 6, 2026
8.18
8.30
8.12
8.12
7.67
8,700
Jan 5, 2026
0.028777
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
8.16
8.18
8.11
8.17
7.71
20,500
Jan 2, 2026
8.13
8.15
8.11
8.14
7.66
19,100
Dec 30, 2025
8.05
8.12
7.99
8.12
7.64
17,700
Dec 29, 2025
8.00
8.06
7.97
7.97
7.50
14,400
Dec 26, 2025
8.01
8.03
7.97
8.03
7.55
13,700
Dec 23, 2025
8.01
8.01
7.99
8.01
7.53
4,000
Dec 22, 2025
8.01
8.09
7.96
7.96
7.49
11,300
Dec 19, 2025
0.307436
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
7.79
8.36
7.79
8.00
7.53
21,900
Dec 18, 2025
8.03
8.08
8.02
8.06
7.29
19,900
Dec 17, 2025
8.00
8.05
7.98
8.05
7.28
13,400
Dec 16, 2025
7.90
7.99
7.90
7.99
7.23
33,800
Dec 15, 2025
7.81
7.92
7.81
7.86
7.11
13,600
Dec 12, 2025
7.85
7.86
7.81
7.85
7.10
8,200
Dec 11, 2025
7.87
7.87
7.80
7.80
7.06
15,000
Dec 10, 2025
7.87
7.87
7.84
7.86
7.11
10,500
Dec 9, 2025
7.86
7.89
7.85
7.85
7.10
9,000
Dec 8, 2025
7.86
7.94
7.85
7.85
7.10
14,000
Dec 5, 2025
7.92
7.94
7.85
7.86
7.11
16,900
Dec 4, 2025
7.92
7.95
7.90
7.95
7.19
7,800
Dec 3, 2025
7.94
8.03
7.86
7.91
7.16
16,900
Dec 2, 2025
0.023741
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
7.91
8.09
7.89
7.95
7.19
16,600
Dec 1, 2025
7.92
7.93
7.90
7.90
7.13
15,300
Nov 28, 2025
7.90
7.93
7.82
7.93
7.15
10,800
Nov 27, 2025
7.91
7.94
7.89
7.93
7.15
5,400
Nov 26, 2025
7.86
7.97
7.86
7.88
7.11
9,600
Nov 25, 2025
7.90
7.91
7.86
7.86
7.09
7,300
Nov 24, 2025
7.85
7.90
7.85
7.88
7.11
6,300
Nov 21, 2025
7.83
7.91
7.82
7.86
7.09
8,000
Nov 19, 2025
7.84
7.90
7.77
7.83
7.06
15,800
Nov 18, 2025
7.80
7.90
7.78
7.84
7.07
14,400
Nov 17, 2025
7.77
7.85
7.77
7.80
7.04
20,500
Nov 14, 2025
7.88
7.93
7.80
7.80
7.04
28,600
Nov 13, 2025
7.91
7.94
7.87
7.87
7.10
12,200
Nov 12, 2025
7.95
7.95
7.87
7.89
7.12
19,900
Nov 11, 2025
7.93
7.96
7.91
7.91
7.14
24,400
Nov 10, 2025
7.96
7.98
7.92
7.93
7.15
12,900
