Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9.060 | 9.060 | 8.990 | 9.030 | 6.934 | 5,940 |
| 2024-05-22 | 9.080 | 9.130 | 9.030 | 9.040 | 6.941 | 7,150 |
| 2024-05-21 | 9.100 | 9.130 | 9.020 | 9.070 | 6.964 | 8,030 |
| 2024-05-20 | 9.080 | 9.100 | 9.020 | 9.060 | 6.957 | 10,890 |
| 2024-05-17 | 9.050 | 9.070 | 9.000 | 9.070 | 6.964 | 8,030 |
| 2024-05-16 | 9.000 | 9.000 | 8.960 | 9.000 | 6.910 | 4,730 |
| 2024-05-15 | 8.920 | 9.020 | 8.920 | 8.960 | 6.880 | 6,490 |
| 2024-05-14 | 9.000 | 9.000 | 8.900 | 8.920 | 6.849 | 13,750 |
| 2024-05-13 | 8.990 | 9.090 | 8.710 | 9.000 | 6.910 | 14,740 |
| 2024-05-10 | 8.990 | 9.030 | 8.970 | 9.000 | 6.910 | 12,540 |
| 2024-05-09 | 9.040 | 9.090 | 8.980 | 8.980 | 6.895 | 7,370 |
| 2024-05-08 | 9.090 | 9.090 | 8.990 | 9.040 | 6.941 | 6,380 |
| 2024-05-07 | 8.990 | 9.170 | 8.910 | 9.040 | 6.941 | 22,000 |
| 2024-05-06 | 9.150 | 9.270 | 8.980 | 8.980 | 6.895 | 22,550 |
| 2024-05-03 | 9.040 | 9.300 | 8.990 | 9.200 | 7.064 | 86,460 |
| 2024-05-02 | 9.320 | 9.710 | 9.320 | 9.690 | 7.440 | 49,940 |
| 2024-04-30 | 9.180 | 9.340 | 9.000 | 9.290 | 6.966 | 50,160 |
| 2024-04-29 | 8.740 | 9.500 | 8.730 | 9.140 | 6.854 | 42,680 |
| 2024-04-26 | 8.760 | 8.760 | 8.700 | 8.740 | 6.554 | 14,520 |
| 2024-04-25 | 8.850 | 8.920 | 8.740 | 8.760 | 6.569 | 12,320 |
| 2024-04-24 | 8.820 | 8.860 | 8.650 | 8.810 | 6.606 | 19,910 |
| 2024-04-23 | 8.820 | 8.840 | 8.800 | 8.810 | 6.606 | 7,040 |
| 2024-04-22 | 8.850 | 8.960 | 8.800 | 8.820 | 6.614 | 11,550 |
| 2024-04-19 | 8.800 | 8.830 | 8.750 | 8.800 | 6.599 | 6,160 |
| 2024-04-18 | 8.760 | 8.930 | 8.750 | 8.810 | 6.606 | 6,270 |
| 2024-04-17 | 8.850 | 8.900 | 8.770 | 8.770 | 6.576 | 8,910 |
| 2024-04-16 | 8.990 | 8.990 | 8.800 | 8.840 | 6.629 | 12,100 |
| 2024-04-15 | 8.940 | 9.040 | 8.940 | 8.970 | 6.726 | 9,350 |
| 2024-04-12 | 8.820 | 9.080 | 8.820 | 8.930 | 6.696 | 7,810 |
| 2024-04-11 | 8.850 | 8.940 | 8.850 | 8.860 | 6.644 | 7,040 |
| 2024-04-10 | 9.000 | 9.000 | 8.850 | 8.850 | 6.636 | 14,080 |
| 2024-04-09 | 9.000 | 9.140 | 8.900 | 9.030 | 6.771 | 16,610 |
| 2024-04-08 | 8.860 | 9.080 | 8.690 | 9.010 | 6.756 | 20,900 |
| 2024-04-05 | 8.830 | 8.970 | 8.730 | 8.850 | 6.636 | 12,100 |
| 2024-04-04 | 8.890 | 8.930 | 8.710 | 8.830 | 6.621 | 14,190 |
| 2024-04-03 | 8.730 | 8.910 | 8.670 | 8.890 | 6.666 | 9,570 |
| 2024-04-02 | 8.580 | 8.700 | 8.550 | 8.700 | 6.524 | 10,340 |
| 2024-04-01 | 8.660 | 8.840 | 8.510 | 8.600 | 6.449 | 40,150 |
| 2024-03-28 | 8.630 | 8.650 | 8.600 | 8.650 | 6.467 | 12,430 |
| 2024-03-27 | 8.630 | 8.660 | 8.590 | 8.640 | 6.460 | 9,570 |
| 2024-03-26 | 8.600 | 8.640 | 8.540 | 8.620 | 6.445 | 13,860 |
| 2024-03-25 | 8.740 | 8.790 | 8.480 | 8.600 | 6.430 | 38,940 |
| 2024-03-22 | 8.860 | 8.860 | 8.600 | 8.790 | 6.572 | 11,660 |
| 2024-03-21 | 8.990 | 8.990 | 8.850 | 8.860 | 6.624 | 13,200 |
| 2024-03-20 | 8.900 | 8.980 | 8.840 | 8.880 | 6.639 | 19,250 |
| 2024-03-19 | 8.980 | 9.000 | 8.880 | 8.900 | 6.654 | 19,360 |
| 2024-03-18 | 9.000 | 9.000 | 8.880 | 9.000 | 6.729 | 19,800 |
| 2024-03-15 | 9.070 | 9.090 | 9.000 | 9.000 | 6.729 | 16,940 |
| 2024-03-14 | 9.120 | 9.120 | 9.060 | 9.090 | 6.796 | 13,970 |
| 2024-03-13 | 9.150 | 9.200 | 9.100 | 9.100 | 6.804 | 14,300 |
| 2024-03-12 | 9.210 | 9.210 | 9.110 | 9.150 | 6.841 | 6,160 |
| 2024-03-11 | 9.200 | 9.260 | 9.100 | 9.160 | 6.849 | 12,210 |
| 2024-03-08 | 9.150 | 9.500 | 9.080 | 9.210 | 6.886 | 17,380 |
| 2024-03-07 | 9.210 | 9.280 | 9.150 | 9.150 | 6.841 | 17,930 |
| 2024-03-06 | 9.410 | 9.410 | 9.200 | 9.200 | 6.878 | 19,140 |
| 2024-03-05 | 9.440 | 9.460 | 9.340 | 9.410 | 7.035 | 7,480 |
| 2024-03-04 | 9.460 | 9.500 | 9.400 | 9.430 | 7.050 | 18,150 |
| 2024-03-01 | 9.490 | 9.550 | 9.410 | 9.500 | 7.103 | 15,400 |
| 2024-02-29 | 9.550 | 9.550 | 9.470 | 9.490 | 7.077 | 16,720 |
| 2024-02-28 | 9.630 | 9.670 | 9.530 | 9.590 | 7.151 | 11,220 |
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.