São Paulo - Delayed Quote BRL

Banestes S.A - Banco do Estado do Espírito Santo (BEES4.SA)

Compare
8.69
+0.14
+(1.64%)
At close: April 17 at 3:47:26 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.678.698.498.698.692,800
Apr 16, 20258.568.648.518.558.551,600
Apr 15, 20258.508.678.488.608.602,900
Apr 14, 20258.558.608.458.458.452,800
Apr 11, 20258.478.738.478.558.552,800
Apr 10, 20258.708.748.508.508.502,100
Apr 9, 20258.698.718.668.708.701,800
Apr 8, 20258.758.888.698.698.693,900
Apr 7, 20258.758.808.638.708.702,900
Apr 4, 20258.909.108.758.758.752,300
Apr 3, 20258.548.908.548.908.903,300
Apr 2, 2025 0.023741 Dividend
Apr 2, 20258.868.868.758.758.752,000
Apr 1, 20258.928.958.818.818.794,100
Mar 31, 20258.978.978.818.958.932,200
Mar 28, 20258.898.908.708.908.883,000
Mar 27, 20258.788.808.768.768.744,800
Mar 26, 20258.939.008.808.808.783,400
Mar 25, 20258.448.938.448.808.7812,400
Mar 24, 20258.498.498.368.458.432,100
Mar 21, 20258.408.558.368.558.532,400
Mar 20, 20258.358.418.348.398.371,900
Mar 19, 20258.308.398.308.398.371,600
Mar 18, 20258.318.358.308.328.301,200
Mar 17, 20258.428.428.318.358.332,200
Mar 14, 20258.308.408.308.338.314,100
Mar 13, 20258.348.348.318.348.32600
Mar 12, 20258.318.398.318.348.321,700
Mar 11, 20258.398.398.328.358.332,800
Mar 10, 20258.378.388.338.388.362,800
Mar 7, 20258.368.478.368.428.402,500
Mar 6, 2025 0.023741 Dividend
Mar 6, 20258.258.408.258.368.342,800
Mar 5, 20258.458.518.408.408.352,700
Feb 28, 20258.478.488.398.398.341,400
Feb 27, 20258.388.408.348.358.302,100
Feb 26, 20258.408.408.348.348.292,600
Feb 25, 20258.498.498.388.388.333,100
Feb 24, 20258.448.448.398.438.382,000
Feb 21, 20258.418.428.408.428.371,200
Feb 20, 20258.398.428.388.398.341,600
Feb 19, 20258.408.548.398.398.341,100
Feb 18, 20258.398.418.388.418.361,900
Feb 17, 20258.418.448.398.398.342,000
Feb 14, 20258.418.488.418.448.39900
Feb 13, 20258.408.508.368.398.346,600
Feb 12, 20258.448.448.328.408.353,000
Feb 11, 20258.598.598.448.498.445,400
Feb 10, 20258.518.698.438.488.436,600
Feb 7, 20258.519.008.448.538.486,800
Feb 6, 20258.408.428.398.428.375,600
Feb 5, 20258.378.438.358.418.361,400
Feb 4, 2025 0.023741 Dividend
Feb 4, 20258.528.628.308.418.367,000
Feb 3, 20258.708.708.688.688.61800
Jan 31, 20258.478.518.478.518.442,300
Jan 30, 20258.318.428.318.388.312,600
Jan 29, 20258.408.558.408.428.354,700
Jan 28, 20258.438.498.418.498.423,000
Jan 27, 20258.428.468.428.468.392,200
Jan 24, 20258.518.518.428.478.40400
Jan 23, 20258.438.528.428.428.352,800
Jan 22, 20258.388.498.388.478.401,200
Jan 21, 20258.298.498.278.378.301,700
Jan 20, 20258.258.498.258.378.302,000
Jan 17, 20258.318.408.308.408.333,300
Jan 16, 20258.348.348.238.348.272,400
Jan 15, 20258.398.618.158.358.2813,200
Jan 14, 20258.388.448.308.398.324,300
Jan 13, 20258.378.608.378.378.303,800
Jan 10, 20258.488.588.378.438.362,900
Jan 9, 20258.418.608.358.448.371,700
Jan 8, 20258.478.548.358.418.345,500
Jan 7, 20258.588.628.448.468.393,100
Jan 6, 20258.698.758.628.628.553,300
Jan 3, 2025 0.023741 Dividend
Jan 3, 20258.668.798.648.658.581,400
Jan 2, 20258.748.798.568.668.573,800
Dec 30, 20248.708.708.588.708.601,700
Dec 27, 20248.688.918.688.708.602,100
Dec 26, 20248.548.798.548.798.692,400
Dec 23, 20248.408.558.388.458.363,800
Dec 20, 20248.278.508.218.408.312,900
Dec 19, 20248.108.288.068.198.101,400
Dec 18, 20248.358.538.298.298.204,200
Dec 17, 20248.478.478.408.408.31700
Dec 16, 20248.428.568.398.398.304,100
Dec 13, 20248.408.468.388.428.331,900
Dec 12, 20248.438.438.298.398.301,800
Dec 11, 20248.648.648.208.358.269,300
Dec 10, 20248.678.688.558.558.462,700
Dec 9, 20248.608.708.578.618.523,800
Dec 6, 20248.698.698.618.618.521,200
Dec 5, 20248.578.698.578.698.592,100
Dec 4, 20248.518.638.518.588.492,000
Dec 3, 2024 0.022791 Dividend
Dec 3, 20248.708.708.518.518.425,400
Dec 2, 20248.758.758.608.688.564,000
Nov 29, 2024 0.114508 Dividend
Nov 29, 20248.508.868.508.658.537,100
Nov 28, 20249.029.028.848.938.703,100
Nov 27, 20248.859.048.859.018.773,200
Nov 26, 20248.688.778.688.778.543,100
Nov 25, 20248.658.778.638.658.424,000
Nov 22, 20248.628.768.618.618.383,900
Nov 21, 20248.618.698.538.638.403,700
Nov 19, 20248.628.728.628.628.39700
Nov 18, 20248.608.788.608.628.393,400
Nov 14, 20248.558.668.558.588.361,500
Nov 13, 20248.608.698.558.558.331,500
Nov 12, 20248.598.758.598.608.371,100
Nov 11, 20248.518.708.508.598.368,800
Nov 8, 20248.718.768.318.718.485,400
Nov 7, 20248.818.888.708.708.477,400
Nov 6, 20248.828.868.808.808.572,100
Nov 5, 20248.898.898.808.808.573,900
Nov 4, 2024 0.022791 Dividend
Nov 4, 20249.009.008.838.898.663,100
Nov 1, 20248.849.038.848.958.697,900
Oct 31, 20248.928.928.838.918.654,000
Oct 30, 20249.009.058.878.878.622,300
Oct 29, 20248.938.978.938.938.67800
Oct 28, 20249.019.208.948.948.682,300
Oct 25, 20248.888.968.888.908.648,400
Oct 24, 20249.009.008.858.858.604,300
Oct 23, 20248.959.018.948.948.681,600
Oct 22, 20249.149.148.939.038.773,000
Oct 21, 20249.139.139.019.028.762,000
Oct 18, 20248.979.188.979.148.883,700
Oct 17, 20249.129.128.888.938.6715,700
Oct 16, 20249.169.169.129.128.861,800
Oct 15, 20249.199.199.119.128.864,100
Oct 14, 20249.179.269.179.208.941,900
Oct 11, 20249.249.259.209.208.944,200
Oct 10, 20249.309.309.239.248.972,400
Oct 9, 20249.309.449.209.218.954,800
Oct 8, 20249.419.419.309.309.032,100
Oct 7, 20249.599.599.309.399.122,400
Oct 4, 20249.279.349.229.228.961,600
Oct 3, 20249.279.449.269.279.004,200
Oct 2, 2024 0.022791 Dividend
Oct 2, 20249.289.539.279.279.005,800
Oct 1, 20249.289.479.199.198.905,000
Sep 30, 20249.189.389.189.218.926,200
Sep 27, 20249.379.459.359.359.062,600
Sep 26, 20249.319.359.289.339.043,700
Sep 25, 20249.349.529.309.309.017,400
Sep 24, 20249.409.409.229.389.097,200
Sep 23, 20249.459.459.409.409.112,800
Sep 20, 20249.519.549.499.549.24800
Sep 19, 20249.549.649.509.519.212,400
Sep 18, 20249.519.579.509.519.214,800
Sep 17, 20249.569.569.509.529.221,500
Sep 16, 20249.609.659.529.569.261,800
Sep 13, 20249.559.799.529.609.301,800
Sep 12, 20249.489.789.469.559.257,300
Sep 11, 20249.599.659.479.489.194,600
Sep 10, 20249.619.619.559.569.261,900
Sep 9, 20249.609.679.519.619.314,500
Sep 6, 20249.649.759.609.629.322,400
Sep 5, 20249.709.709.609.609.304,300
Sep 4, 20249.699.829.599.609.303,500
Sep 3, 2024 0.022791 Dividend
Sep 3, 20249.799.799.419.559.257,400
Sep 2, 20249.869.909.369.669.3412,100
Aug 30, 20249.859.869.779.869.531,500
Aug 29, 20249.769.879.769.789.451,700
Aug 28, 20249.859.889.759.769.436,300
Aug 27, 20249.809.829.759.769.432,900
Aug 26, 20249.819.899.739.829.493,200
Aug 23, 20249.779.859.709.709.382,100
Aug 22, 20249.779.809.719.779.444,200
Aug 21, 20249.699.949.629.779.444,000
Aug 20, 20249.749.839.749.749.412,000
Aug 19, 20249.559.889.559.749.412,100
Aug 16, 20249.939.989.419.419.103,800
Aug 15, 202410.0910.099.889.889.554,200
Aug 14, 202410.2910.299.809.939.606,500
Aug 13, 20249.5010.359.5010.349.9915,700
Aug 12, 20249.519.519.459.509.181,600
Aug 9, 20249.519.609.309.359.046,700
Aug 8, 20249.739.739.519.519.194,500
Aug 7, 20249.719.759.699.739.411,400
Aug 6, 20249.769.799.579.799.464,700
Aug 5, 20249.629.789.349.549.222,900
Aug 2, 2024 0.022791 Dividend
Aug 2, 20249.629.689.599.629.301,700
Aug 1, 20249.569.669.569.609.262,200
Jul 31, 20249.709.709.629.629.284,200
Jul 30, 20249.719.759.509.719.365,200
Jul 29, 20249.739.899.719.719.364,100
Jul 26, 20249.729.909.729.779.421,000
Jul 25, 20249.749.769.699.699.3412,300
Jul 24, 20249.759.759.619.739.381,200
Jul 23, 20249.709.759.709.759.401,600
Jul 22, 20249.759.759.679.709.352,000
Jul 19, 20249.709.729.709.729.371,400
Jul 18, 20249.769.779.679.729.372,200
Jul 17, 20249.719.829.719.769.411,600
Jul 16, 20249.779.799.719.719.361,200
Jul 15, 20249.809.859.779.779.422,600
Jul 12, 20249.699.809.699.809.452,600
Jul 11, 20249.759.759.659.679.332,600
Jul 10, 20249.679.809.679.719.362,400
Jul 9, 20249.769.769.659.679.332,400
Jul 8, 20249.649.779.539.779.423,300
Jul 5, 20249.639.689.609.659.311,900
Jul 4, 20249.689.709.679.699.341,800
Jul 3, 20249.679.849.559.739.385,800
Jul 2, 2024 0.022791 Dividend
Jul 2, 20249.859.879.679.679.335,900
Jul 1, 20249.749.899.699.859.486,900
Jun 28, 2024 0.09219 Dividend
Jun 28, 20249.799.809.709.749.377,200
Jun 27, 20249.669.899.669.779.313,600
Jun 26, 20249.6010.279.609.879.416,700
Jun 25, 20249.509.609.509.509.051,300
Jun 24, 20249.589.599.389.509.051,800
Jun 21, 20249.379.599.379.599.144,600
Jun 20, 20249.359.429.359.428.981,300
Jun 19, 20249.409.479.379.378.933,700
Jun 18, 20249.319.409.319.348.902,200
Jun 17, 20249.359.419.359.398.952,200
Jun 14, 20249.389.439.389.388.943,900
Jun 13, 20249.459.459.379.388.941,100
Jun 12, 20249.449.469.399.408.962,300
Jun 11, 20249.449.479.449.449.002,900
Jun 10, 20249.449.529.449.509.053,000
Jun 7, 20249.469.509.429.499.042,900
Jun 6, 20249.459.519.459.469.022,300
Jun 5, 20249.419.429.419.418.971,100
Jun 4, 2024 0.022791 Dividend
Jun 4, 20249.619.619.419.418.977,900
Jun 3, 20249.759.769.609.639.1612,400
May 31, 20249.699.759.699.699.213,200
May 29, 20249.639.689.539.689.204,400
May 28, 20249.639.699.589.699.213,800
May 27, 20249.759.759.639.709.223,600
May 24, 20249.699.699.629.679.191,900
May 23, 20249.629.759.629.659.173,200
May 22, 20249.519.859.519.759.274,000
May 21, 20249.599.779.599.659.171,800
May 20, 20249.519.639.519.579.101,100
May 17, 20249.549.549.469.509.031,400
May 16, 20249.489.599.449.448.981,800
May 15, 20249.459.519.459.468.991,200
May 14, 20249.499.499.459.458.981,300
May 13, 20249.469.599.469.499.024,000
May 10, 20249.679.689.429.539.061,700
May 9, 20249.609.659.569.569.091,700
May 8, 20249.619.649.519.609.132,900
May 7, 20249.699.699.619.629.151,900
May 6, 20249.919.919.639.729.242,700
May 3, 2024 0.206386 Dividend
May 3, 20249.769.899.609.609.133,500
May 2, 20249.919.989.759.969.277,400
Apr 30, 20249.749.919.749.849.163,800
Apr 29, 20249.549.759.539.749.075,800
Apr 26, 20249.679.679.529.538.873,600
Apr 25, 20249.559.659.529.658.981,600
Apr 24, 20249.559.599.529.548.882,000
Apr 23, 20249.349.539.349.528.861,400
Apr 22, 20249.569.659.479.518.854,800
Apr 19, 20249.599.679.549.608.941,700
Apr 18, 20249.769.769.499.528.864,000
Apr 17, 20249.569.619.529.528.86800

Related Tickers

BNBR3.SA Banco do Nordeste do Brasil S.A.
96.01
+0.32%
 
BAZA3.SA Banco da Amazônia S.A.
90.99
+0.02%
 
PINE4.SA Banco Pine S.A.
4.3000
-0.23%
 
SANB4.SA Banco Santander (Brasil) S.A.
14.26
-0.07%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
10.66
+2.40%
 
BMGB4.SA Banco BMG S.A.
3.7400
+0.81%
 
BBDC4.SA Banco Bradesco S.A.
12.78
+0.47%
 
BBAS3.SA Banco do Brasil S.A.
27.43
-0.80%