B3 · BEES4 · stock
Banestes S.A - Banco do Estado do Espírito Santo (BEES4) stock price history
Every B3 trading session of Banestes S.A - Banco do Estado do Espírito Santo from May 27, 2008 to Sep 28, 2026: 4,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEES4 adjusted close, 2008 to 2026
- R$9.33
- All time high, 2023
- R$9.47
- 52 week high, R$7.12 low
- 4,559
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BEES4 key facts
- Banestes S.A - Banco do Estado do Espírito Santo (BEES4) closed at R$9.10 on Sep 28, 2026 on B3.
- BEES4's all time high close is R$9.33, set on Jun 14, 2023; its all time low close is R$0.4059 on Oct 27, 2008.
- BEES4's 52 week range is R$7.12 to R$9.47.
- BEES4 returned +22.8% over the year to Sep 28, 2026 and +151.0% over five years.
- Over ten years BEES4 returned +709%, +23.2% a year compounded.
- BEES4's deepest drawdown was -70.0% from May 30, 2008 to Oct 27, 2008.
- DataCedar holds 4,559 daily sessions of BEES4 history from May 27, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEES4 price chart, 2008 to 2026
BEES4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +5.5% |
| 6 months | +7.0% |
| Year to date | +16.9% |
| 1 year | +22.8% |
| 3 years | +25.9% |
| 5 years | +151.0% |
| 10 years | +708.7% |
| Since May 27, 2008 | +603.8% |
| Compound annual growth, 18.3 years | +11.2% |
BEES4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.33 on Jun 14, 2023
- All time low close
- R$0.4059 on Oct 27, 2008
- 52 week high
- R$9.47 on Aug 4, 2026
- 52 week low
- R$7.12 on Nov 24, 2025
- Deepest drawdown
- -70.0% from May 30, 2008 to Oct 27, 2008, recovered May 15, 2009
- Best single session
- +35.8% on Aug 15, 2011
- Worst single session
- -27.5% on Jun 23, 2009
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2008
- 7.0×
- Best calendar year
- 2019, +70%
- Worst calendar year
- 2012, -15%
BEES4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 27, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.81 | R$9.47 | R$7.71 | R$9.10 | +16.9% | 769.7K | 185 |
| 2025 | R$6.96 | R$8.10 | R$6.51 | R$7.78 | +12.3% | 1.2M | 250 |
| 2024 | R$7.51 | R$8.06 | R$6.42 | R$6.93 | -7.4% | 1M | 251 |
| 2023 | R$4.48 | R$10.98 | R$4.28 | R$7.48 | +66.8% | 1.5M | 248 |
| 2022 | R$3.57 | R$4.66 | R$2.96 | R$4.48 | +25.4% | 1.8M | 250 |
| 2021 | R$3.61 | R$5.21 | R$3.24 | R$3.57 | +1.2% | 1.3M | 247 |
| 2020 | R$3.93 | R$5.26 | R$2.63 | R$3.53 | -7.3% | 1.5M | 248 |
| 2019 | R$2.26 | R$3.97 | R$2.15 | R$3.81 | +70.0% | 786.2K | 248 |
| 2018 | R$1.90 | R$2.29 | R$1.68 | R$2.24 | +18.1% | 501.2K | 246 |
| 2017 | R$1.25 | R$2.24 | R$1.25 | R$1.90 | +52.5% | 579.5K | 254 |
| 2016 | R$0.7628 | R$1.40 | R$0.7281 | R$1.24 | +65.3% | 327.9K | 249 |
| 2015 | R$0.8130 | R$0.8894 | R$0.6038 | R$0.7530 | -7.0% | 363.5K | 246 |
| 2014 | R$0.8437 | R$0.9746 | R$0.6908 | R$0.8092 | -3.6% | 583.7K | 248 |
| 2013 | R$0.8467 | R$0.9677 | R$0.6943 | R$0.8395 | -0.3% | 557.9K | 248 |
| 2012 | R$1.03 | R$23.14 | R$0.7182 | R$0.8424 | -14.9% | 1.5M | 245 |
| 2011 | R$0.9465 | R$1.19 | R$0.7270 | R$0.9901 | +4.9% | 1.7M | 249 |
| 2010 | R$1.01 | R$1.06 | R$0.7582 | R$0.9436 | -10.3% | 1.4M | 247 |
| 2009 | R$0.8119 | R$1.50 | R$0.7533 | R$1.05 | +29.6% | 3M | 248 |
| 2008 | R$1.44 | R$1.44 | R$0.4059 | R$0.8119 | n/a | 1.1M | 152 |
BEES4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.10 | -0.1% |
| August 2026 | R$9.11 | +0.3% |
| July 2026 | R$9.08 | +6.0% |
| June 2026 | R$8.57 | +0.7% |
| May 2026 | R$8.51 | -2.7% |
| April 2026 | R$8.75 | +0.9% |
| March 2026 | R$8.67 | +2.0% |
| February 2026 | R$8.50 | +7.3% |
| January 2026 | R$7.92 | +1.8% |
| December 2025 | R$7.78 | +7.7% |
| November 2025 | R$7.23 | +0.4% |
| October 2025 | R$7.19 | -3.3% |
About the BEES4 data
Daily bars. 4,559 sessions from May 27, 2008 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEES4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BDLL3 Bardella S.A. Indústrias Mecânicas
- BDLL4 Bardella S.A. Indústrias Mecânicas
- BEEF3 Minerva S.A.
- BEES3 Banestes S.A - Banco do Estado do Espírito Santo
- BERK34 Berkshire Hathaway Inc.
- BGIP3 Banco do Estado de Sergipe S.A.
- BGIP4 Banco do Estado de Sergipe S.A.
- BGRB11 Bgr B32 Fundo De Investimento Imobiliario
Common questions
BEES4 share price history
