TipRanks
Go Ultimate55% OFF

Banestes S.A. - Banco do Estado do Espirito Santo (BEES3) Historical Prices

BR:BEES3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.029.349.029.179.17+1.78%10,2000.85
Oct 29, 20269.209.239.019.019.01-2.80%11,9000.99
Oct 28, 20269.899.909.259.279.27-6.27%17,3001.45
Oct 27, 20269.9810.159.819.899.89-0.90%14,6001.23
Oct 26, 20269.5510.159.109.989.98-1.67%24,8002.14
Oct 23, 202610.0210.1510.0210.1510.15+0.59%5,5000.48
Oct 22, 202610.0510.0910.0110.0910.09+0.40%4,7000.40
Oct 21, 202610.0510.089.9810.0510.05+1.01%7,7000.66
Oct 20, 20269.8010.109.809.959.95+1.43%14,4001.25
Oct 19, 20269.779.859.529.819.81+0.10%9,9000.86
Oct 16, 20269.9510.009.639.809.80-1.51%14,3001.26
Oct 15, 20269.629.989.609.959.95+3.97%9,4000.83
Oct 14, 20269.609.609.369.579.57-2.05%20,4001.84
Oct 13, 20269.679.879.609.779.77+1.14%7,1000.64
Oct 12, 20269.669.909.469.669.66+0.00%00.00
Oct 09, 20269.589.909.469.669.66+0.84%13,6001.22
Oct 08, 20269.459.609.409.589.58+1.27%13,6001.23
Oct 07, 20269.309.509.309.469.46+1.83%9,4000.84
Oct 06, 20269.279.609.209.299.29-0.32%18,1001.63
Oct 05, 20269.509.598.839.329.32+0.98%40,8003.85
Oct 02, 20269.259.259.009.239.23+0.36%21,2002.05
Oct 01, 20269.299.359.249.309.20+1.86%27,3002.71
Sep 30, 20269.099.209.069.139.03+0.77%13,5001.35
Sep 29, 20268.949.078.949.068.96+1.12%4,2000.41
Sep 28, 20269.039.058.828.968.86+0.00%6,6000.64
Sep 25, 20269.009.048.908.968.86+0.34%5,8000.56
Sep 24, 20268.989.008.908.938.83-0.55%4,7000.45
Sep 23, 20268.999.008.928.988.88-0.22%3,8000.36
Sep 22, 20269.009.008.939.008.90+0.00%6,2000.58
Sep 21, 20268.989.038.949.008.90+0.78%3,9000.37
Sep 18, 20268.838.938.838.938.83+1.25%4,8000.45
Sep 17, 20268.999.038.818.828.72-1.89%12,1001.12
Sep 16, 20268.849.058.848.998.89+1.81%8,6000.80
Sep 15, 20268.878.938.828.838.73+0.23%9,1000.86
Sep 14, 20269.039.108.798.818.71-2.44%16,0001.53
Sep 11, 20268.909.038.909.038.93+1.47%8,0000.75
Sep 10, 20268.938.958.888.908.80-0.23%10,9001.03
Sep 09, 20268.898.968.888.928.82+0.11%7,2000.68
Sep 08, 20268.908.968.858.918.81+0.67%7,7000.73
Sep 07, 20268.858.938.838.858.75+0.00%00.00
Sep 04, 20268.938.938.838.858.75-1.12%6,7000.63
Sep 03, 20268.859.008.808.958.85+1.13%20,5001.97
Sep 02, 20268.709.088.708.858.75+2.00%26,5002.60
Sep 01, 20268.618.708.568.708.58+1.76%16,5001.66
Aug 31, 20268.688.768.558.558.43-1.38%32,4003.39
Aug 28, 20268.718.818.558.678.55-0.47%7,2000.74
Aug 27, 20268.568.798.538.718.59+1.29%6,2000.64
Aug 26, 20268.598.608.578.608.48+0.46%6,0000.62
Aug 25, 20268.568.568.508.568.44+0.00%8,3000.86
Aug 24, 20268.608.608.508.568.44+0.00%6,5000.68