Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.980 | 9.030 | 8.950 | 9.030 | 7.071 | 19,690 |
| 2024-08-15 | 8.950 | 9.000 | 8.930 | 8.980 | 7.032 | 11,770 |
| 2024-08-14 | 8.940 | 8.990 | 8.930 | 8.930 | 6.993 | 11,440 |
| 2024-08-13 | 8.970 | 8.990 | 8.930 | 8.940 | 7.001 | 12,870 |
| 2024-08-12 | 8.910 | 8.990 | 8.910 | 8.970 | 7.024 | 14,740 |
| 2024-08-09 | 8.970 | 8.970 | 8.890 | 8.890 | 6.962 | 29,150 |
| 2024-08-08 | 8.990 | 9.000 | 8.930 | 8.970 | 7.024 | 9,680 |
| 2024-08-07 | 8.900 | 8.990 | 8.900 | 8.990 | 7.040 | 8,030 |
| 2024-08-06 | 8.850 | 8.970 | 8.850 | 8.900 | 6.970 | 13,310 |
| 2024-08-05 | 8.920 | 8.960 | 8.820 | 8.830 | 6.915 | 35,310 |
| 2024-08-02 | 8.960 | 9.020 | 8.820 | 8.950 | 7.009 | 20,680 |
| 2024-08-01 | 9.020 | 9.030 | 8.940 | 8.990 | 7.040 | 13,860 |
| 2024-07-31 | 8.940 | 9.020 | 8.930 | 9.020 | 7.044 | 7,920 |
| 2024-07-30 | 8.930 | 8.950 | 8.900 | 8.910 | 6.958 | 8,470 |
| 2024-07-29 | 9.050 | 9.050 | 8.900 | 8.920 | 6.966 | 10,230 |
| 2024-07-26 | 8.910 | 9.080 | 8.900 | 8.930 | 6.974 | 12,650 |
| 2024-07-25 | 8.500 | 8.950 | 8.490 | 8.850 | 6.911 | 119,680 |
| 2024-07-24 | 9.100 | 9.100 | 9.050 | 9.060 | 7.075 | 8,690 |
| 2024-07-23 | 9.050 | 9.110 | 9.050 | 9.100 | 7.106 | 10,450 |
| 2024-07-22 | 8.970 | 9.100 | 8.970 | 9.050 | 7.067 | 13,310 |
| 2024-07-19 | 9.010 | 9.040 | 9.010 | 9.020 | 7.044 | 4,510 |
| 2024-07-18 | 9.070 | 9.080 | 9.000 | 9.000 | 7.028 | 8,690 |
| 2024-07-17 | 9.040 | 9.100 | 9.020 | 9.090 | 7.099 | 8,030 |
| 2024-07-16 | 9.070 | 9.100 | 9.060 | 9.070 | 7.083 | 7,040 |
| 2024-07-15 | 9.070 | 9.080 | 9.030 | 9.080 | 7.091 | 7,810 |
| 2024-07-12 | 9.070 | 9.100 | 9.020 | 9.070 | 7.083 | 12,100 |
| 2024-07-11 | 9.010 | 9.110 | 9.010 | 9.040 | 7.060 | 7,700 |
| 2024-07-10 | 9.020 | 9.110 | 8.960 | 8.990 | 7.021 | 16,720 |
| 2024-07-09 | 9.050 | 9.060 | 9.010 | 9.010 | 7.036 | 5,170 |
| 2024-07-08 | 9.150 | 9.150 | 9.040 | 9.050 | 7.067 | 9,350 |
| 2024-07-05 | 9.080 | 9.160 | 9.060 | 9.150 | 7.146 | 9,790 |
| 2024-07-04 | 9.050 | 9.200 | 9.050 | 9.200 | 7.185 | 16,170 |
| 2024-07-03 | 9.020 | 9.080 | 9.010 | 9.010 | 7.036 | 12,870 |
| 2024-07-02 | 9.130 | 9.130 | 8.940 | 9.000 | 7.028 | 21,010 |
| 2024-07-01 | 8.970 | 9.200 | 8.960 | 9.150 | 7.146 | 20,350 |
| 2024-06-28 | 8.970 | 8.970 | 8.900 | 8.970 | 6.985 | 15,510 |
| 2024-06-27 | 9.050 | 9.100 | 8.990 | 9.060 | 7.055 | 14,410 |
| 2024-06-26 | 8.820 | 9.020 | 8.820 | 9.000 | 6.930 | 20,020 |
| 2024-06-25 | 8.880 | 8.880 | 8.790 | 8.800 | 6.776 | 18,920 |
| 2024-06-24 | 8.750 | 8.850 | 8.750 | 8.810 | 6.783 | 20,570 |
| 2024-06-21 | 8.720 | 8.810 | 8.710 | 8.720 | 6.714 | 9,130 |
| 2024-06-20 | 8.770 | 8.770 | 8.690 | 8.690 | 6.691 | 8,470 |
| 2024-06-19 | 8.750 | 8.800 | 8.690 | 8.690 | 6.691 | 10,340 |
| 2024-06-18 | 8.720 | 8.900 | 8.710 | 8.710 | 6.706 | 10,120 |
| 2024-06-17 | 8.750 | 8.750 | 8.690 | 8.710 | 6.706 | 13,310 |
| 2024-06-14 | 8.920 | 8.950 | 8.800 | 8.800 | 6.776 | 18,810 |
| 2024-06-13 | 8.930 | 9.000 | 8.900 | 8.900 | 6.853 | 6,270 |
| 2024-06-12 | 8.830 | 9.000 | 8.790 | 8.940 | 6.884 | 20,680 |
| 2024-06-11 | 8.900 | 8.930 | 8.800 | 8.830 | 6.799 | 15,400 |
| 2024-06-10 | 8.850 | 9.010 | 8.760 | 8.800 | 6.776 | 12,210 |
| 2024-06-07 | 8.710 | 8.950 | 8.700 | 8.790 | 6.768 | 13,530 |
| 2024-06-06 | 8.740 | 8.800 | 8.650 | 8.700 | 6.699 | 13,420 |
| 2024-06-05 | 8.770 | 8.770 | 8.630 | 8.710 | 6.706 | 13,310 |
| 2024-06-04 | 8.750 | 8.900 | 8.550 | 8.600 | 6.622 | 18,810 |
| 2024-06-03 | 9.010 | 9.020 | 8.720 | 8.730 | 6.722 | 41,360 |
| 2024-05-31 | 8.960 | 9.010 | 8.920 | 9.010 | 6.918 | 7,700 |
| 2024-05-29 | 8.890 | 9.070 | 8.710 | 8.960 | 6.880 | 8,250 |
| 2024-05-28 | 9.000 | 9.020 | 8.900 | 8.910 | 6.841 | 11,000 |
| 2024-05-27 | 9.060 | 9.060 | 9.000 | 9.030 | 6.934 | 8,580 |
| 2024-05-24 | 9.030 | 9.050 | 9.000 | 9.040 | 6.941 | 8,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0288 BRL |
| 2026-09-01 | 0.0288 BRL |
| 2026-08-03 | 0.0288 BRL |
| 2026-07-02 | 0.0729 BRL |
| 2026-07-01 | 0.0288 BRL |
| 2026-06-01 | 0.0288 BRL |
| 2026-05-04 | 0.0288 BRL |
| 2026-04-01 | 0.0288 BRL |
| 2026-03-02 | 0.0288 BRL |
| 2026-02-02 | 0.0288 BRL |
| 2026-01-02 | 0.0302 BRL |
| 2025-12-18 | 0.3074 BRL |
| 2025-12-01 | 0.0237 BRL |
| 2025-11-03 | 0.0173 BRL |
| 2025-10-01 | 0.0173 BRL |
| 2025-09-01 | 0.0190 BRL |
| 2025-08-01 | 0.0190 BRL |
| 2025-07-03 | 0.1314 BRL |
| 2025-07-01 | 0.0190 BRL |
| 2025-06-02 | 0.0190 BRL |
| 2025-05-02 | 0.0190 BRL |
| 2025-04-01 | 0.0190 BRL |
| 2025-03-05 | 0.0190 BRL |
| 2025-02-03 | 0.0190 BRL |
| 2025-01-02 | 0.0190 BRL |
| 2024-12-02 | 0.0251 BRL |
| 2024-11-28 | 0.1260 BRL |
| 2024-11-01 | 0.0251 BRL |
| 2024-10-01 | 0.0251 BRL |
| 2024-09-02 | 0.0251 BRL |
| 2024-08-01 | 0.0251 BRL |
| 2024-07-01 | 0.0251 BRL |
| 2024-06-27 | 0.1014 BRL |
| 2024-06-03 | 0.0251 BRL |
| 2024-05-02 | 0.2270 BRL |
| 2024-04-01 | 0.0251 BRL |
| 2024-03-01 | 0.0251 BRL |
| 2024-02-01 | 0.0251 BRL |
| 2023-12-28 | 0.0244 BRL |
| 2023-11-30 | 0.1187 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.