S?o Paulo - Delayed Quote BRL
Banestes S.A - Banco do Estado do Espírito Santo (BEES3.SA)
At close: 5:54 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 8, 2024 | 8.45 | 8.62 | 8.44 | 8.49 | 8.49 | 15,300 |
| Nov 7, 2024 | 8.60 | 8.66 | 8.50 | 8.50 | 8.50 | 21,500 |
| Nov 6, 2024 | 8.60 | 8.62 | 8.54 | 8.60 | 8.60 | 11,400 |
| Nov 5, 2024 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | 4,700 |
| Nov 4, 2024 | 0.02 Dividend | |||||
| Nov 4, 2024 | 8.63 | 8.80 | 8.60 | 8.60 | 8.60 | 24,500 |
| Nov 1, 2024 | 8.71 | 8.75 | 8.66 | 8.68 | 8.66 | 15,800 |
| Oct 31, 2024 | 8.64 | 8.75 | 8.64 | 8.73 | 8.71 | 7,600 |
| Oct 30, 2024 | 8.68 | 8.74 | 8.64 | 8.66 | 8.64 | 8,000 |
| Oct 29, 2024 | 8.75 | 8.82 | 8.63 | 8.63 | 8.61 | 14,100 |
| Oct 28, 2024 | 8.80 | 8.87 | 8.71 | 8.72 | 8.70 | 14,800 |
| Oct 25, 2024 | 8.75 | 8.82 | 8.75 | 8.82 | 8.80 | 10,600 |
| Oct 24, 2024 | 8.78 | 8.81 | 8.75 | 8.75 | 8.73 | 10,500 |
| Oct 23, 2024 | 8.79 | 8.82 | 8.74 | 8.81 | 8.79 | 8,700 |
| Oct 22, 2024 | 8.85 | 8.86 | 8.79 | 8.79 | 8.77 | 9,000 |
| Oct 21, 2024 | 8.87 | 8.87 | 8.80 | 8.82 | 8.80 | 7,200 |
| Oct 18, 2024 | 8.85 | 8.85 | 8.81 | 8.81 | 8.79 | 11,400 |
| Oct 17, 2024 | 8.83 | 8.85 | 8.81 | 8.84 | 8.82 | 7,800 |
| Oct 16, 2024 | 8.84 | 8.87 | 8.80 | 8.84 | 8.82 | 15,400 |
| Oct 15, 2024 | 8.87 | 8.89 | 8.82 | 8.83 | 8.81 | 7,200 |
| Oct 14, 2024 | 8.84 | 8.86 | 8.82 | 8.84 | 8.82 | 13,200 |
| Oct 11, 2024 | 8.85 | 8.94 | 8.83 | 8.84 | 8.82 | 22,000 |
| Oct 10, 2024 | 8.87 | 8.90 | 8.85 | 8.85 | 8.83 | 14,500 |
| Oct 9, 2024 | 8.90 | 8.93 | 8.85 | 8.86 | 8.84 | 10,600 |
| Oct 8, 2024 | 8.90 | 8.91 | 8.88 | 8.88 | 8.86 | 18,300 |
| Oct 7, 2024 | 8.98 | 9.01 | 8.93 | 8.95 | 8.93 | 11,100 |
| Oct 4, 2024 | 8.91 | 9.00 | 8.91 | 8.98 | 8.96 | 9,300 |
| Oct 3, 2024 | 8.91 | 9.06 | 8.90 | 8.90 | 8.88 | 14,000 |
| Oct 2, 2024 | 0.02 Dividend | |||||
| Oct 2, 2024 | 8.93 | 9.30 | 8.82 | 8.93 | 8.91 | 22,900 |
| Oct 1, 2024 | 8.95 | 9.00 | 8.93 | 9.00 | 8.95 | 19,400 |
| Sep 30, 2024 | 8.99 | 9.00 | 8.94 | 8.96 | 8.91 | 11,800 |
| Sep 27, 2024 | 8.95 | 9.00 | 8.93 | 8.95 | 8.90 | 5,500 |
| Sep 26, 2024 | 8.94 | 9.00 | 8.92 | 8.95 | 8.90 | 13,900 |
| Sep 25, 2024 | 8.98 | 8.98 | 8.92 | 8.94 | 8.89 | 5,700 |
| Sep 24, 2024 | 8.92 | 8.97 | 8.90 | 8.97 | 8.92 | 12,600 |
| Sep 23, 2024 | 8.90 | 8.97 | 8.90 | 8.92 | 8.87 | 12,700 |
| Sep 20, 2024 | 8.98 | 8.98 | 8.90 | 8.90 | 8.85 | 15,000 |
| Sep 19, 2024 | 8.97 | 8.99 | 8.95 | 8.95 | 8.90 | 6,000 |
| Sep 18, 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.94 | 6,300 |
| Sep 17, 2024 | 8.97 | 8.99 | 8.96 | 8.99 | 8.94 | 7,500 |
| Sep 16, 2024 | 8.97 | 8.99 | 8.96 | 8.99 | 8.94 | 9,500 |
| Sep 13, 2024 | 8.96 | 8.99 | 8.94 | 8.99 | 8.94 | 10,400 |
| Sep 12, 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.86 | 18,300 |
| Sep 11, 2024 | 9.00 | 9.00 | 8.91 | 8.98 | 8.93 | 15,500 |
| Sep 10, 2024 | 9.01 | 9.20 | 8.96 | 8.99 | 8.94 | 18,500 |
| Sep 9, 2024 | 9.04 | 9.24 | 8.80 | 9.23 | 9.18 | 52,700 |
| Sep 6, 2024 | 9.02 | 9.04 | 8.97 | 9.04 | 8.99 | 7,300 |
| Sep 5, 2024 | 9.01 | 9.02 | 8.95 | 9.02 | 8.97 | 14,400 |
| Sep 4, 2024 | 8.96 | 9.01 | 8.92 | 9.01 | 8.96 | 17,300 |
| Sep 3, 2024 | 0.02 Dividend | |||||
| Sep 3, 2024 | 9.00 | 9.03 | 8.93 | 8.97 | 8.92 | 18,600 |
| Sep 2, 2024 | 9.00 | 9.02 | 8.97 | 9.02 | 8.95 | 19,900 |
| Aug 30, 2024 | 9.01 | 9.02 | 8.96 | 9.02 | 8.95 | 12,900 |
| Aug 29, 2024 | 8.97 | 9.00 | 8.96 | 9.00 | 8.93 | 9,200 |
| Aug 28, 2024 | 9.03 | 9.04 | 8.99 | 9.00 | 8.93 | 5,400 |
| Aug 27, 2024 | 9.03 | 9.03 | 8.99 | 9.00 | 8.93 | 7,000 |
| Aug 26, 2024 | 9.00 | 9.04 | 9.00 | 9.03 | 8.96 | 9,700 |
| Aug 23, 2024 | 9.01 | 9.04 | 8.99 | 9.04 | 8.97 | 7,600 |
| Aug 22, 2024 | 9.06 | 9.08 | 8.98 | 9.01 | 8.94 | 11,700 |
| Aug 21, 2024 | 8.98 | 9.08 | 8.98 | 9.06 | 8.99 | 12,100 |
| Aug 20, 2024 | 9.06 | 9.09 | 8.99 | 8.99 | 8.92 | 13,500 |
| Aug 19, 2024 | 9.03 | 9.08 | 9.01 | 9.08 | 9.01 | 9,600 |
| Aug 16, 2024 | 8.98 | 9.03 | 8.95 | 9.03 | 8.96 | 17,900 |
| Aug 15, 2024 | 8.95 | 9.00 | 8.93 | 8.98 | 8.91 | 10,700 |
| Aug 14, 2024 | 8.94 | 8.99 | 8.93 | 8.93 | 8.86 | 10,400 |
| Aug 13, 2024 | 8.97 | 8.99 | 8.93 | 8.94 | 8.87 | 11,700 |
| Aug 12, 2024 | 8.91 | 8.99 | 8.91 | 8.97 | 8.90 | 13,400 |
| Aug 9, 2024 | 8.97 | 8.97 | 8.89 | 8.89 | 8.82 | 26,500 |
| Aug 8, 2024 | 8.99 | 9.00 | 8.93 | 8.97 | 8.90 | 8,800 |
| Aug 7, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.92 | 7,300 |
| Aug 6, 2024 | 8.85 | 8.97 | 8.85 | 8.90 | 8.83 | 12,100 |
| Aug 5, 2024 | 8.92 | 8.96 | 8.82 | 8.83 | 8.76 | 32,100 |
| Aug 2, 2024 | 0.02 Dividend | |||||
| Aug 2, 2024 | 8.96 | 9.02 | 8.82 | 8.95 | 8.88 | 18,800 |
| Aug 1, 2024 | 9.02 | 9.03 | 8.94 | 8.99 | 8.90 | 12,600 |
| Jul 31, 2024 | 8.94 | 9.02 | 8.93 | 9.02 | 8.93 | 7,200 |
| Jul 30, 2024 | 8.93 | 8.95 | 8.90 | 8.91 | 8.82 | 7,700 |
| Jul 29, 2024 | 9.05 | 9.05 | 8.90 | 8.92 | 8.83 | 9,300 |
| Jul 26, 2024 | 8.91 | 9.08 | 8.90 | 8.93 | 8.84 | 11,500 |
| Jul 25, 2024 | 8.50 | 8.95 | 8.49 | 8.85 | 8.76 | 108,800 |
| Jul 24, 2024 | 9.10 | 9.10 | 9.05 | 9.06 | 8.97 | 7,900 |
| Jul 23, 2024 | 9.05 | 9.11 | 9.05 | 9.10 | 9.01 | 9,500 |
| Jul 22, 2024 | 8.97 | 9.10 | 8.97 | 9.05 | 8.96 | 12,100 |
| Jul 19, 2024 | 9.01 | 9.04 | 9.01 | 9.02 | 8.93 | 4,100 |
| Jul 18, 2024 | 9.07 | 9.08 | 9.00 | 9.00 | 8.91 | 7,900 |
| Jul 17, 2024 | 9.04 | 9.10 | 9.02 | 9.09 | 9.00 | 7,300 |
| Jul 16, 2024 | 9.07 | 9.10 | 9.06 | 9.07 | 8.98 | 6,400 |
| Jul 15, 2024 | 9.07 | 9.08 | 9.03 | 9.08 | 8.99 | 7,100 |
| Jul 12, 2024 | 9.07 | 9.10 | 9.02 | 9.07 | 8.98 | 11,000 |
| Jul 11, 2024 | 9.01 | 9.11 | 9.01 | 9.04 | 8.95 | 7,000 |
| Jul 10, 2024 | 9.02 | 9.11 | 8.96 | 8.99 | 8.90 | 15,200 |
| Jul 9, 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 8.92 | 4,700 |
| Jul 8, 2024 | 9.15 | 9.15 | 9.04 | 9.05 | 8.96 | 8,500 |
| Jul 5, 2024 | 9.08 | 9.16 | 9.06 | 9.15 | 9.06 | 8,900 |
| Jul 4, 2024 | 9.05 | 9.20 | 9.05 | 9.20 | 9.11 | 14,700 |
| Jul 3, 2024 | 9.02 | 9.08 | 9.01 | 9.01 | 8.92 | 11,700 |
| Jul 2, 2024 | 0.02 Dividend | |||||
| Jul 2, 2024 | 9.13 | 9.13 | 8.94 | 9.00 | 8.91 | 19,100 |
| Jul 1, 2024 | 8.97 | 9.20 | 8.96 | 9.15 | 9.03 | 18,500 |
| Jun 28, 2024 | 0.09 Dividend | |||||
| Jun 28, 2024 | 8.97 | 8.97 | 8.90 | 8.97 | 8.86 | 14,100 |
| Jun 27, 2024 | 9.05 | 9.10 | 8.99 | 9.06 | 8.85 | 13,100 |
| Jun 26, 2024 | 8.82 | 9.02 | 8.82 | 9.00 | 8.80 | 18,200 |
| Jun 25, 2024 | 8.88 | 8.88 | 8.79 | 8.80 | 8.60 | 17,200 |
| Jun 24, 2024 | 8.75 | 8.85 | 8.75 | 8.81 | 8.61 | 18,700 |
| Jun 21, 2024 | 8.72 | 8.81 | 8.71 | 8.72 | 8.52 | 8,300 |
| Jun 20, 2024 | 8.77 | 8.77 | 8.69 | 8.69 | 8.49 | 7,700 |
| Jun 19, 2024 | 8.75 | 8.80 | 8.69 | 8.69 | 8.49 | 9,400 |
| Jun 18, 2024 | 8.72 | 8.90 | 8.71 | 8.71 | 8.51 | 9,200 |
| Jun 17, 2024 | 8.75 | 8.75 | 8.69 | 8.71 | 8.51 | 12,100 |
| Jun 14, 2024 | 8.92 | 8.95 | 8.80 | 8.80 | 8.60 | 17,100 |
| Jun 13, 2024 | 8.93 | 9.00 | 8.90 | 8.90 | 8.70 | 5,700 |
| Jun 12, 2024 | 8.83 | 9.00 | 8.79 | 8.94 | 8.74 | 18,800 |
| Jun 11, 2024 | 8.90 | 8.93 | 8.80 | 8.83 | 8.63 | 14,000 |
| Jun 10, 2024 | 8.85 | 9.01 | 8.76 | 8.80 | 8.60 | 11,100 |
| Jun 7, 2024 | 8.71 | 8.95 | 8.70 | 8.79 | 8.59 | 12,300 |
| Jun 6, 2024 | 8.74 | 8.80 | 8.65 | 8.70 | 8.50 | 12,200 |
| Jun 5, 2024 | 8.77 | 8.77 | 8.63 | 8.71 | 8.51 | 12,100 |
| Jun 4, 2024 | 0.02 Dividend | |||||
| Jun 4, 2024 | 8.75 | 8.90 | 8.55 | 8.60 | 8.40 | 17,100 |
| Jun 3, 2024 | 9.01 | 9.02 | 8.72 | 8.73 | 8.51 | 37,600 |
| May 31, 2024 | 8.96 | 9.01 | 8.92 | 9.01 | 8.78 | 7,000 |
| May 29, 2024 | 8.89 | 9.07 | 8.71 | 8.96 | 8.73 | 7,500 |
| May 28, 2024 | 9.00 | 9.02 | 8.90 | 8.91 | 8.69 | 10,000 |
| May 27, 2024 | 9.06 | 9.06 | 9.00 | 9.03 | 8.80 | 7,800 |
| May 24, 2024 | 9.03 | 9.05 | 9.00 | 9.04 | 8.81 | 7,500 |
| May 23, 2024 | 9.06 | 9.06 | 8.99 | 9.03 | 8.80 | 5,400 |
| May 22, 2024 | 9.08 | 9.13 | 9.03 | 9.04 | 8.81 | 6,500 |
| May 21, 2024 | 9.10 | 9.13 | 9.02 | 9.07 | 8.84 | 7,300 |
| May 20, 2024 | 9.08 | 9.10 | 9.02 | 9.06 | 8.83 | 9,900 |
| May 17, 2024 | 9.05 | 9.07 | 9.00 | 9.07 | 8.84 | 7,300 |
| May 16, 2024 | 9.00 | 9.00 | 8.96 | 9.00 | 8.77 | 4,300 |
| May 15, 2024 | 8.92 | 9.02 | 8.92 | 8.96 | 8.73 | 5,900 |
| May 14, 2024 | 9.00 | 9.00 | 8.90 | 8.92 | 8.69 | 12,500 |
| May 13, 2024 | 8.99 | 9.09 | 8.71 | 9.00 | 8.77 | 13,400 |
| May 10, 2024 | 8.99 | 9.03 | 8.97 | 9.00 | 8.77 | 11,400 |
| May 9, 2024 | 9.04 | 9.09 | 8.98 | 8.98 | 8.75 | 6,700 |
| May 8, 2024 | 9.09 | 9.09 | 8.99 | 9.04 | 8.81 | 5,800 |
| May 7, 2024 | 8.99 | 9.17 | 8.91 | 9.04 | 8.81 | 20,000 |
| May 6, 2024 | 9.15 | 9.27 | 8.98 | 8.98 | 8.75 | 20,500 |
| May 3, 2024 | 0.21 Dividend | |||||
| May 3, 2024 | 9.04 | 9.30 | 8.99 | 9.20 | 8.97 | 78,600 |
| May 2, 2024 | 9.32 | 9.71 | 9.32 | 9.69 | 9.24 | 45,400 |
| Apr 30, 2024 | 9.18 | 9.34 | 9.00 | 9.29 | 8.86 | 45,600 |
| Apr 29, 2024 | 8.74 | 9.50 | 8.73 | 9.14 | 8.72 | 38,800 |
| Apr 26, 2024 | 8.76 | 8.76 | 8.70 | 8.74 | 8.34 | 13,200 |
| Apr 25, 2024 | 8.85 | 8.92 | 8.74 | 8.76 | 8.36 | 11,200 |
| Apr 24, 2024 | 8.82 | 8.86 | 8.65 | 8.81 | 8.40 | 18,100 |
| Apr 23, 2024 | 8.82 | 8.84 | 8.80 | 8.81 | 8.40 | 6,400 |
| Apr 22, 2024 | 8.85 | 8.96 | 8.80 | 8.82 | 8.41 | 10,500 |
| Apr 19, 2024 | 8.80 | 8.83 | 8.75 | 8.80 | 8.40 | 5,600 |
| Apr 18, 2024 | 8.76 | 8.93 | 8.75 | 8.81 | 8.40 | 5,700 |
| Apr 17, 2024 | 8.85 | 8.90 | 8.77 | 8.77 | 8.37 | 8,100 |
| Apr 16, 2024 | 8.99 | 8.99 | 8.80 | 8.84 | 8.43 | 11,000 |
| Apr 15, 2024 | 8.94 | 9.04 | 8.94 | 8.97 | 8.56 | 8,500 |
| Apr 12, 2024 | 8.82 | 9.08 | 8.82 | 8.93 | 8.52 | 7,100 |
| Apr 11, 2024 | 8.85 | 8.94 | 8.85 | 8.86 | 8.45 | 6,400 |
| Apr 10, 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.44 | 12,800 |
| Apr 9, 2024 | 9.00 | 9.14 | 8.90 | 9.03 | 8.61 | 15,100 |
| Apr 8, 2024 | 8.86 | 9.08 | 8.69 | 9.01 | 8.60 | 19,000 |
| Apr 5, 2024 | 8.83 | 8.97 | 8.73 | 8.85 | 8.44 | 11,000 |
| Apr 4, 2024 | 8.89 | 8.93 | 8.71 | 8.83 | 8.42 | 12,900 |
| Apr 3, 2024 | 8.73 | 8.91 | 8.67 | 8.89 | 8.48 | 8,700 |
| Apr 2, 2024 | 0.02 Dividend | |||||
| Apr 2, 2024 | 8.58 | 8.70 | 8.55 | 8.70 | 8.30 | 9,400 |
| Apr 1, 2024 | 8.66 | 8.84 | 8.51 | 8.60 | 8.18 | 36,500 |
| Mar 28, 2024 | 8.63 | 8.65 | 8.60 | 8.65 | 8.23 | 11,300 |
| Mar 27, 2024 | 8.63 | 8.66 | 8.59 | 8.64 | 8.22 | 8,700 |
| Mar 26, 2024 | 8.60 | 8.64 | 8.54 | 8.62 | 8.20 | 12,600 |
| Mar 25, 2024 | 8.74 | 8.79 | 8.48 | 8.60 | 8.18 | 35,400 |
| Mar 22, 2024 | 8.86 | 8.86 | 8.60 | 8.79 | 8.36 | 10,600 |
| Mar 21, 2024 | 8.99 | 8.99 | 8.85 | 8.86 | 8.43 | 12,000 |
| Mar 20, 2024 | 8.90 | 8.98 | 8.84 | 8.88 | 8.45 | 17,500 |
| Mar 19, 2024 | 8.98 | 9.00 | 8.88 | 8.90 | 8.47 | 17,600 |
| Mar 18, 2024 | 9.00 | 9.00 | 8.88 | 9.00 | 8.56 | 18,000 |
| Mar 15, 2024 | 9.07 | 9.09 | 9.00 | 9.00 | 8.56 | 15,400 |
| Mar 14, 2024 | 9.12 | 9.12 | 9.06 | 9.09 | 8.65 | 12,700 |
| Mar 13, 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 8.66 | 13,000 |
| Mar 12, 2024 | 9.21 | 9.21 | 9.11 | 9.15 | 8.71 | 5,600 |
| Mar 11, 2024 | 9.20 | 9.26 | 9.10 | 9.16 | 8.72 | 11,100 |
| Mar 8, 2024 | 9.15 | 9.50 | 9.08 | 9.21 | 8.76 | 15,800 |
| Mar 7, 2024 | 9.21 | 9.28 | 9.15 | 9.15 | 8.71 | 16,300 |
| Mar 6, 2024 | 9.41 | 9.41 | 9.20 | 9.20 | 8.75 | 17,400 |
| Mar 5, 2024 | 9.44 | 9.46 | 9.34 | 9.41 | 8.95 | 6,800 |
| Mar 4, 2024 | 0.02 Dividend | |||||
| Mar 4, 2024 | 9.46 | 9.50 | 9.40 | 9.43 | 8.97 | 16,500 |
| Mar 1, 2024 | 9.49 | 9.55 | 9.41 | 9.50 | 9.02 | 14,000 |
| Feb 29, 2024 | 9.55 | 9.55 | 9.47 | 9.49 | 9.01 | 15,200 |
| Feb 28, 2024 | 9.63 | 9.67 | 9.53 | 9.59 | 9.10 | 10,200 |
| Feb 27, 2024 | 9.55 | 9.63 | 9.51 | 9.63 | 9.14 | 12,400 |
| Feb 26, 2024 | 9.55 | 9.60 | 9.54 | 9.54 | 9.06 | 13,500 |
| Feb 23, 2024 | 9.64 | 9.64 | 9.55 | 9.56 | 9.07 | 7,600 |
| Feb 22, 2024 | 9.61 | 9.69 | 9.54 | 9.57 | 9.08 | 11,700 |
| Feb 21, 2024 | 9.61 | 9.68 | 9.60 | 9.63 | 9.14 | 9,700 |
| Feb 20, 2024 | 9.65 | 9.68 | 9.60 | 9.62 | 9.13 | 7,900 |
| Feb 19, 2024 | 9.58 | 9.68 | 9.53 | 9.65 | 9.16 | 10,200 |
| Feb 16, 2024 | 9.65 | 9.65 | 9.53 | 9.59 | 9.10 | 5,500 |
| Feb 15, 2024 | 9.70 | 9.70 | 9.54 | 9.63 | 9.14 | 5,900 |
| Feb 14, 2024 | 9.50 | 9.75 | 9.50 | 9.66 | 9.17 | 14,200 |
| Feb 9, 2024 | 9.68 | 9.75 | 9.59 | 9.68 | 9.19 | 8,400 |
| Feb 8, 2024 | 9.75 | 9.75 | 9.67 | 9.68 | 9.19 | 11,200 |
| Feb 7, 2024 | 9.78 | 9.80 | 9.67 | 9.80 | 9.30 | 10,900 |
| Feb 6, 2024 | 9.66 | 9.79 | 9.57 | 9.79 | 9.29 | 9,400 |
| Feb 5, 2024 | 9.76 | 9.76 | 9.10 | 9.66 | 9.17 | 33,400 |
| Feb 2, 2024 | 0.02 Dividend | |||||
| Feb 2, 2024 | 9.71 | 9.77 | 9.71 | 9.75 | 9.25 | 10,100 |
| Feb 1, 2024 | 9.85 | 9.88 | 9.72 | 9.78 | 9.26 | 11,900 |
| Jan 31, 2024 | 9.64 | 9.89 | 9.64 | 9.85 | 9.33 | 10,400 |
| Jan 30, 2024 | 9.71 | 9.82 | 9.71 | 9.77 | 9.25 | 17,300 |
| Jan 29, 2024 | 9.66 | 9.77 | 9.64 | 9.72 | 9.20 | 7,800 |
| Jan 26, 2024 | 9.65 | 9.69 | 9.65 | 9.65 | 9.14 | 7,300 |
| Jan 25, 2024 | 9.52 | 9.64 | 9.49 | 9.63 | 9.12 | 6,000 |
| Jan 24, 2024 | 9.51 | 9.78 | 9.49 | 9.49 | 8.99 | 10,300 |
| Jan 23, 2024 | 9.50 | 9.56 | 9.30 | 9.56 | 9.05 | 10,400 |
| Jan 22, 2024 | 9.35 | 9.56 | 9.30 | 9.50 | 9.00 | 10,400 |
| Jan 19, 2024 | 9.21 | 9.49 | 8.98 | 9.37 | 8.87 | 22,400 |
| Jan 18, 2024 | 9.24 | 9.25 | 9.19 | 9.23 | 8.74 | 7,000 |
| Jan 17, 2024 | 9.27 | 9.39 | 9.24 | 9.25 | 8.76 | 11,000 |
| Jan 16, 2024 | 9.26 | 9.33 | 9.14 | 9.22 | 8.73 | 13,400 |
| Jan 15, 2024 | 9.19 | 9.35 | 9.17 | 9.35 | 8.85 | 8,000 |
| Jan 12, 2024 | 9.23 | 9.27 | 9.08 | 9.25 | 8.76 | 13,000 |
| Jan 11, 2024 | 9.42 | 9.50 | 9.22 | 9.26 | 8.77 | 8,800 |
| Jan 10, 2024 | 9.58 | 9.62 | 9.42 | 9.42 | 8.92 | 10,100 |
| Jan 9, 2024 | 9.63 | 9.68 | 9.56 | 9.59 | 9.08 | 6,800 |
| Jan 8, 2024 | 9.75 | 9.75 | 9.40 | 9.62 | 9.11 | 16,400 |
| Jan 5, 2024 | 9.79 | 9.80 | 9.51 | 9.75 | 9.23 | 16,900 |
| Jan 4, 2024 | 9.80 | 9.82 | 9.74 | 9.80 | 9.28 | 12,900 |
| Jan 3, 2024 | 0.02 Dividend | |||||
| Jan 3, 2024 | 9.67 | 9.80 | 9.63 | 9.80 | 9.28 | 14,700 |
| Jan 2, 2024 | 0.02 Dividend | |||||
| Jan 2, 2024 | 9.80 | 9.81 | 9.56 | 9.69 | 9.15 | 24,900 |
| Dec 28, 2023 | 9.28 | 9.76 | 9.16 | 9.53 | 8.98 | 23,500 |
| Dec 27, 2023 | 9.07 | 9.30 | 9.01 | 9.28 | 8.75 | 10,700 |
| Dec 26, 2023 | 9.02 | 9.09 | 9.02 | 9.08 | 8.56 | 11,800 |
| Dec 22, 2023 | 9.05 | 9.08 | 8.97 | 9.02 | 8.50 | 11,500 |
| Dec 21, 2023 | 8.98 | 9.05 | 8.98 | 9.00 | 8.48 | 5,700 |
| Dec 20, 2023 | 8.98 | 9.00 | 8.95 | 8.98 | 8.46 | 14,200 |
| Dec 19, 2023 | 8.96 | 8.97 | 8.91 | 8.95 | 8.44 | 11,500 |
| Dec 18, 2023 | 8.93 | 8.98 | 8.90 | 8.96 | 8.45 | 13,800 |
| Dec 15, 2023 | 8.94 | 8.94 | 8.88 | 8.94 | 8.43 | 13,700 |
| Dec 14, 2023 | 8.90 | 8.90 | 8.78 | 8.88 | 8.37 | 7,000 |
| Dec 13, 2023 | 8.68 | 8.81 | 8.68 | 8.81 | 8.30 | 5,900 |
| Dec 12, 2023 | 8.64 | 8.85 | 8.60 | 8.70 | 8.20 | 13,600 |
| Dec 11, 2023 | 8.83 | 8.89 | 8.57 | 8.64 | 8.14 | 19,200 |
| Dec 8, 2023 | 8.84 | 8.90 | 8.77 | 8.83 | 8.32 | 11,100 |
| Dec 7, 2023 | 8.80 | 8.92 | 8.80 | 8.84 | 8.33 | 10,200 |
| Dec 6, 2023 | 8.73 | 8.75 | 8.65 | 8.74 | 8.24 | 7,800 |
| Dec 5, 2023 | 8.74 | 8.75 | 8.62 | 8.73 | 8.23 | 13,300 |
| Dec 4, 2023 | 8.73 | 8.75 | 8.58 | 8.75 | 8.25 | 10,500 |
| Dec 1, 2023 | 0.11 Dividend | |||||
| Dec 1, 2023 | 8.41 | 8.75 | 8.41 | 8.75 | 8.25 | 11,300 |
| Nov 30, 2023 | 8.69 | 8.75 | 8.69 | 8.75 | 8.15 | 21,400 |
| Nov 29, 2023 | 8.58 | 8.69 | 8.56 | 8.64 | 8.04 | 29,300 |
| Nov 28, 2023 | 8.49 | 8.60 | 8.49 | 8.55 | 7.96 | 25,000 |
| Nov 27, 2023 | 8.57 | 8.60 | 8.48 | 8.49 | 7.90 | 21,900 |
| Nov 24, 2023 | 8.58 | 8.61 | 8.53 | 8.59 | 8.00 | 8,200 |
| Nov 23, 2023 | 8.52 | 8.60 | 8.49 | 8.58 | 7.99 | 18,700 |
| Nov 22, 2023 | 8.50 | 8.55 | 8.47 | 8.49 | 7.90 | 14,600 |
| Nov 21, 2023 | 8.48 | 8.50 | 8.47 | 8.50 | 7.91 | 13,600 |
| Nov 20, 2023 | 8.49 | 8.50 | 8.46 | 8.48 | 7.89 | 13,500 |
| Nov 17, 2023 | 8.50 | 8.50 | 8.48 | 8.49 | 7.90 | 12,200 |
| Nov 16, 2023 | 8.47 | 8.51 | 8.47 | 8.50 | 7.91 | 17,600 |
| Nov 14, 2023 | 8.48 | 8.52 | 8.48 | 8.48 | 7.89 | 13,700 |
| Nov 13, 2023 | 8.51 | 8.52 | 8.45 | 8.50 | 7.91 | 11,900 |
| Nov 10, 2023 | 8.48 | 8.52 | 8.44 | 8.51 | 7.92 | 7,900 |
| Nov 9, 2023 | 8.48 | 8.51 | 8.46 | 8.48 | 7.89 | 7,700 |
| Nov 8, 2023 | 8.52 | 8.52 | 8.47 | 8.52 | 7.93 | 9,100 |
Related Tickers
BGIP4.SA Banco do Estado de Sergipe S.A.
23.38
0.00%
PINE4.SA Banco Pine S.A.
4.6000
+1.10%
BRSR3.SA Banco do Estado do Rio Grande do Sul S.A.
12.20
+2.01%
BMEB4.SA Banco Mercantil do Brasil S.A.
38.69
-1.73%
ABCB4.SA Banco ABC Brasil S.A.
20.57
+0.05%
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
11.19
+0.18%
SANB11.SA Banco Santander (Brasil) S.A.
26.68
-1.22%
SANB4.SA Banco Santander (Brasil) S.A.
14.08
-1.05%
CRZBY Commerzbank AG
16.94
-2.25%
SANB3.SA Banco Santander (Brasil) S.A.
12.73
-0.70%