Stock listing
B3:BEES3 Banestes S.A. - Banco do Estado do Espirito Santo Ações
Home listing (B3) of Banestes S.A. - Banco do Estado do Espirito Santo
Follow Banestes S.A. - Banco do Estado do Espirito Santo into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BEES3
9.17 BRL -0.98 (-9.7%)
Close on Oct 30, 2026
- Day range
- 9.02 – 9.34 BRLOct 30, 2026
- Volume
- 10,200 sharesOct 30, 2026
- 52-week range
- 7.77 – 10.15 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 109,618 BRLMedian day 9,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:BEES3 · Home | 9.17 BRL | -0.98 (-9.7%) | 10,200 | 9.02 | 9.34 | 9.02 | 10.15 | Close on Oct 30, 2026 |
| B3:BEES4 | 10.25 BRL | +0.36 (+3.6%) | 6,500 | 9.99 | 10.25 | 9.81 | 9.89 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:BEES3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 9.17 | -0.98 | -9.7% | 9.02 | 9.34 | 9.02 | 10,200 | |
| 10.15 | +0.06 | +0.6% | 10.02 | 10.15 | 10.02 | 5,500 | |
| 10.09 | +0.04 | +0.4% | 10.05 | 10.09 | 10.01 | 4,700 | |
| 10.05 | +0.10 | +1.0% | 10.05 | 10.08 | 9.98 | 7,700 | |
| 9.95 | +0.14 | +1.4% | 9.80 | 10.10 | 9.80 | 14,500 | |
| 9.81 | +0.01 | +0.1% | 9.77 | 9.85 | 9.52 | 11,000 | |
| 9.80 | -0.15 | -1.5% | 9.95 | 10.00 | 9.63 | 14,300 | |
| 9.95 | +0.38 | +4.0% | 9.62 | 9.98 | 9.60 | 9,400 | |
| 9.57 | -0.20 | -2.0% | 9.60 | 9.60 | 9.36 | 20,500 | |
| 9.77 | +0.11 | +1.1% | 9.67 | 9.87 | 9.60 | 8,000 | |
| 9.66 | +0.08 | +0.8% | 9.58 | 9.90 | 9.46 | 13,600 | |
| 9.58 | +0.12 | +1.3% | 9.45 | 9.60 | 9.40 | 13,600 | |
| 9.46 | +0.17 | +1.8% | 9.30 | 9.50 | 9.30 | 9,400 | |
| 9.29 | -0.03 | -0.3% | 9.27 | 9.60 | 9.20 | 18,300 | |
| 9.32 | +0.09 | +1.0% | 9.50 | 9.56 | 8.85 | 40,700 | |
| 9.23 | -0.07 | -0.8% | 9.25 | 9.25 | 9.00 | 21,200 | |
| 9.30 | +0.17 | +1.9% | 9.29 | 9.35 | 9.24 | 27,500 | |
| 9.13 | +0.07 | +0.8% | 9.09 | 9.20 | 9.06 | 13,500 | |
| 9.06 | +0.10 | +1.1% | 8.94 | 9.07 | 8.94 | 4,500 | |
| 8.96 | 0.00 | 0.0% | 9.03 | 9.05 | 8.82 | 7,600 | |
| 8.96 | +0.03 | +0.3% | 9.00 | 9.04 | 8.90 | 6,700 | |
| 8.93 | -0.05 | -0.6% | 8.98 | 9.00 | 8.90 | 4,800 | |
| 8.98 | -0.02 | -0.2% | 8.99 | 9.00 | 8.92 | 3,800 | |
| 9.00 | 0.00 | 0.0% | 9.00 | 9.00 | 8.93 | 7,200 | |
| 9.00 | +0.07 | +0.8% | 8.98 | 9.03 | 8.94 | 3,900 | |
| 8.93 | +0.11 | +1.2% | 8.83 | 8.93 | 8.83 | 4,900 | |
| 8.82 | -0.17 | -1.9% | 8.99 | 9.03 | 8.81 | 12,100 | |
| 8.99 | +0.16 | +1.8% | 8.84 | 9.05 | 8.84 | 8,600 | |
| 8.83 | +0.02 | +0.2% | 8.87 | 8.93 | 8.82 | 9,100 | |
| 8.81 | -0.22 | -2.4% | 9.03 | 9.10 | 8.79 | 16,100 | |
| 9.03 | +0.13 | +1.5% | 8.90 | 9.03 | 8.90 | 8,000 | |
| 8.90 | -0.02 | -0.2% | 8.93 | 8.95 | 8.88 | 10,900 | |
| 8.92 | +0.01 | +0.1% | 8.89 | 8.96 | 8.88 | 7,200 | |
| 8.91 | +0.06 | +0.7% | 8.90 | 8.96 | 8.85 | 7,700 | |
| 8.85 | -0.10 | -1.1% | 8.93 | 8.93 | 8.83 | 6,900 | |
| 8.95 | +0.10 | +1.1% | 8.85 | 9.00 | 8.80 | 20,600 | |
| 8.85 | +0.15 | +1.7% | 8.70 | 9.08 | 8.70 | 26,500 | |
| 8.70 | +0.15 | +1.8% | 8.61 | 8.70 | 8.56 | 16,800 | |
| 8.55 | -0.12 | -1.4% | 8.68 | 8.76 | 8.55 | 32,900 | |
| 8.67 | -0.04 | -0.5% | 8.71 | 8.81 | 8.55 | 7,200 | |
| 8.71 | +0.11 | +1.3% | 8.56 | 8.79 | 8.53 | 6,200 | |
| 8.60 | +0.04 | +0.5% | 8.59 | 8.60 | 8.57 | 6,000 | |
| 8.56 | 0.00 | 0.0% | 8.56 | 8.56 | 8.50 | 8,500 | |
| 8.56 | 0.00 | 0.0% | 8.60 | 8.60 | 8.50 | 6,500 | |
| 8.56 | +0.05 | +0.6% | 8.58 | 8.63 | 8.52 | 8,500 | |
| 8.51 | -0.04 | -0.5% | 8.55 | 8.59 | 8.42 | 9,100 | |
| 8.55 | 0.00 | 0.0% | 8.59 | 8.63 | 8.47 | 11,200 | |
| 8.55 | -0.08 | -0.9% | 8.63 | 8.63 | 8.51 | 10,500 | |
| 8.63 | +0.03 | +0.3% | 8.60 | 8.72 | 8.60 | 12,000 | |
| 8.60 | +0.03 | +0.4% | 8.66 | 8.75 | 8.52 | 12,900 | |
| 8.57 | +0.23 | +2.8% | 8.67 | 8.74 | 8.48 | 18,000 | |
| 8.34 | -0.42 | -4.8% | 8.80 | 8.81 | 8.11 | 19,700 | |
| 8.76 | -0.05 | -0.6% | 8.78 | 8.84 | 8.75 | 6,700 | |
| 8.81 | +0.03 | +0.3% | 8.79 | 8.84 | 8.77 | 11,700 | |
| 8.78 | +0.01 | +0.1% | 8.83 | 8.85 | 8.78 | 9,400 | |
| 8.77 | -0.17 | -1.9% | 8.96 | 8.96 | 8.69 | 19,700 | |
| 8.94 | +0.13 | +1.5% | 8.80 | 8.94 | 8.75 | 9,400 | |
| 8.81 | 0.00 | 0.0% | 8.77 | 8.98 | 8.73 | 21,800 | |
| 8.81 | +0.07 | +0.8% | 8.75 | 8.83 | 8.70 | 18,900 | |
| 8.74 | +0.02 | +0.2% | 8.80 | 8.88 | 8.67 | 9,800 | |
| 8.72 | +0.04 | +0.5% | 8.73 | 8.91 | 8.70 | 7,100 |
- Ticker
- B3:BEES3
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest deck · Jun 30, 2026
Banestes S.A. - Banco do Estado do Espírito Santo — 1S26 Earnings Presentation
Earnings · 25 slides
Latest news
Decks
Banestes S.A. - Banco do Estado do Espírito Santo — 1S26 Earnings Presentation
Earnings · 25 slides · Jun 30, 2026
Banestes S.A. - Banco do Estado do Espirito Santo on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 5 in all · newest Aug 19, 2020 · oldest 2020
- Decks
- 1 deck · latest Jun 30, 2026
Where Banestes S.A. - Banco do Estado do Espirito Santo is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:BEES3 · Home listing · This page | B3 | Brazil | BRL |
| B3:BEES4 | B3 | Brazil | BRL |
| B3:BEES3F | B3 | Brazil | BRL |
| B3:BEES4F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Banestes S.A. - Banco do Estado do Espirito Santo.