Mercados españoles cerrados

Banestes S.A - Banco do Estado do Espírito Santo (BEES3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,20-0,29 (-3,03%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,049,308,999,209,2078.600
03 may 20240.206386 Dividendo
02 may 20249,329,719,329,699,4845.400
30 abr 20249,189,349,009,299,0945.600
29 abr 20248,749,508,739,148,9538.800
26 abr 20248,768,768,708,748,5513.200
25 abr 20248,858,928,748,768,5711.200
24 abr 20248,828,868,658,818,6218.100
23 abr 20248,828,848,808,818,626400
22 abr 20248,858,968,808,828,6310.500
19 abr 20248,808,838,758,808,615600
18 abr 20248,768,938,758,818,625700
17 abr 20248,858,908,778,778,588100
16 abr 20248,998,998,808,848,6511.000
15 abr 20248,949,048,948,978,788500
12 abr 20248,829,088,828,938,747100
11 abr 20248,858,948,858,868,676400
10 abr 20249,009,008,858,858,6612.800
09 abr 20249,009,148,909,038,8415.100
08 abr 20248,869,088,699,018,8219.000
05 abr 20248,838,978,738,858,6611.000
04 abr 20248,898,938,718,838,6412.900
03 abr 20248,738,918,678,898,708700
02 abr 20248,588,708,558,708,519400
02 abr 20240.022791 Dividendo
01 abr 20248,668,848,518,608,3936.500
28 mar 20248,638,658,608,658,4411.300
27 mar 20248,638,668,598,648,438700
26 mar 20248,608,648,548,628,4112.600
25 mar 20248,748,798,488,608,3935.400
22 mar 20248,868,868,608,798,5810.600
21 mar 20248,998,998,858,868,6512.000
20 mar 20248,908,988,848,888,6717.500
19 mar 20248,989,008,888,908,6917.600
18 mar 20249,009,008,889,008,7818.000
15 mar 20249,079,099,009,008,7815.400
14 mar 20249,129,129,069,098,8712.700
13 mar 20249,159,209,109,108,8813.000
12 mar 20249,219,219,119,158,935600
11 mar 20249,209,269,109,168,9411.100
08 mar 20249,159,509,089,218,9915.800
07 mar 20249,219,289,159,158,9316.300
06 mar 20249,419,419,209,208,9817.400
05 mar 20249,449,469,349,419,196800
04 mar 20249,469,509,409,439,2016.500
04 mar 20240.022791 Dividendo
01 mar 20249,499,559,419,509,2514.000
29 feb 20249,559,559,479,499,2415.200
28 feb 20249,639,679,539,599,3410.200
27 feb 20249,559,639,519,639,3812.400
26 feb 20249,559,609,549,549,2913.500
23 feb 20249,649,649,559,569,317600
22 feb 20249,619,699,549,579,3211.700
21 feb 20249,619,689,609,639,389700
20 feb 20249,659,689,609,629,377900
19 feb 20249,589,689,539,659,4010.200
16 feb 20249,659,659,539,599,345500
15 feb 20249,709,709,549,639,385900
14 feb 20249,509,759,509,669,4114.200
09 feb 20249,689,759,599,689,438400
08 feb 20249,759,759,679,689,4311.200
07 feb 20249,789,809,679,809,5410.900
06 feb 20249,669,799,579,799,539400
05 feb 20249,769,769,109,669,4133.400
02 feb 20249,719,779,719,759,4910.100
02 feb 20240.022791 Dividendo
01 feb 20249,859,889,729,789,5011.900
31 ene 20249,649,899,649,859,5710.400
30 ene 20249,719,829,719,779,4917.300
29 ene 20249,669,779,649,729,447800
26 ene 20249,659,699,659,659,377300
25 ene 20249,529,649,499,639,366000
24 ene 20249,519,789,499,499,2210.300
23 ene 20249,509,569,309,569,2910.400
22 ene 20249,359,569,309,509,2310.400
19 ene 20249,219,498,989,379,1022.400
18 ene 20249,249,259,199,238,977000
17 ene 20249,279,399,249,258,9911.000
16 ene 20249,269,339,149,228,9613.400
15 ene 20249,199,359,179,359,088000
12 ene 20249,239,279,089,258,9913.000
11 ene 20249,429,509,229,269,008800
10 ene 20249,589,629,429,429,1510.100
09 ene 20249,639,689,569,599,326800
08 ene 20249,759,759,409,629,3516.400
05 ene 20249,799,809,519,759,4716.900
04 ene 20249,809,829,749,809,5212.900
03 ene 20249,679,809,639,809,5214.700
03 ene 20240.022791 Dividendo
02 ene 20249,809,819,569,699,3924.900
02 ene 20240.022158 Dividendo
28 dic 20239,289,769,169,539,2223.500
27 dic 20239,079,309,019,288,9710.700
26 dic 20239,029,099,029,088,7811.800
22 dic 20239,059,088,979,028,7211.500
21 dic 20238,989,058,989,008,705700
20 dic 20238,989,008,958,988,6814.200
19 dic 20238,968,978,918,958,6511.500
18 dic 20238,938,988,908,968,6613.800
15 dic 20238,948,948,888,948,6413.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...