Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.550 | 9.630 | 9.510 | 9.630 | 7.181 | 13,640 |
| 2024-02-26 | 9.550 | 9.600 | 9.540 | 9.540 | 7.114 | 14,850 |
| 2024-02-23 | 9.640 | 9.640 | 9.550 | 9.560 | 7.129 | 8,360 |
| 2024-02-22 | 9.610 | 9.690 | 9.540 | 9.570 | 7.136 | 12,870 |
| 2024-02-21 | 9.610 | 9.680 | 9.600 | 9.630 | 7.181 | 10,670 |
| 2024-02-20 | 9.650 | 9.680 | 9.600 | 9.620 | 7.173 | 8,690 |
| 2024-02-19 | 9.580 | 9.680 | 9.530 | 9.650 | 7.196 | 11,220 |
| 2024-02-16 | 9.650 | 9.650 | 9.530 | 9.590 | 7.151 | 6,050 |
| 2024-02-15 | 9.700 | 9.700 | 9.540 | 9.630 | 7.181 | 6,490 |
| 2024-02-14 | 9.500 | 9.750 | 9.500 | 9.660 | 7.203 | 15,620 |
| 2024-02-09 | 9.680 | 9.750 | 9.590 | 9.680 | 7.218 | 9,240 |
| 2024-02-08 | 9.750 | 9.750 | 9.670 | 9.680 | 7.218 | 12,320 |
| 2024-02-07 | 9.780 | 9.800 | 9.670 | 9.800 | 7.308 | 11,990 |
| 2024-02-06 | 9.660 | 9.790 | 9.570 | 9.790 | 7.300 | 10,340 |
| 2024-02-05 | 9.760 | 9.760 | 9.100 | 9.660 | 7.203 | 36,740 |
| 2024-02-02 | 9.710 | 9.770 | 9.710 | 9.750 | 7.270 | 11,110 |
| 2024-02-01 | 9.850 | 9.880 | 9.720 | 9.780 | 7.293 | 13,090 |
| 2024-01-31 | 9.640 | 9.890 | 9.640 | 9.850 | 7.326 | 11,440 |
| 2024-01-30 | 9.710 | 9.820 | 9.710 | 9.770 | 7.267 | 19,030 |
| 2024-01-29 | 9.660 | 9.770 | 9.640 | 9.720 | 7.230 | 8,580 |
| 2024-01-26 | 9.650 | 9.690 | 9.650 | 9.650 | 7.177 | 8,030 |
| 2024-01-25 | 9.520 | 9.640 | 9.490 | 9.630 | 7.163 | 6,600 |
| 2024-01-24 | 9.510 | 9.780 | 9.490 | 9.490 | 7.059 | 11,330 |
| 2024-01-23 | 9.500 | 9.560 | 9.300 | 9.560 | 7.111 | 11,440 |
| 2024-01-22 | 9.350 | 9.560 | 9.300 | 9.500 | 7.066 | 11,440 |
| 2024-01-19 | 9.210 | 9.490 | 8.980 | 9.370 | 6.969 | 24,640 |
| 2024-01-18 | 9.240 | 9.250 | 9.190 | 9.230 | 6.865 | 7,700 |
| 2024-01-17 | 9.270 | 9.390 | 9.240 | 9.250 | 6.880 | 12,100 |
| 2024-01-16 | 9.260 | 9.330 | 9.140 | 9.220 | 6.858 | 14,740 |
| 2024-01-15 | 9.190 | 9.350 | 9.170 | 9.350 | 6.954 | 8,800 |
| 2024-01-12 | 9.230 | 9.270 | 9.080 | 9.250 | 6.880 | 14,300 |
| 2024-01-11 | 9.420 | 9.500 | 9.220 | 9.260 | 6.887 | 9,680 |
| 2024-01-10 | 9.580 | 9.620 | 9.420 | 9.420 | 7.006 | 11,110 |
| 2024-01-09 | 9.630 | 9.680 | 9.560 | 9.590 | 7.133 | 7,480 |
| 2024-01-08 | 9.750 | 9.750 | 9.400 | 9.620 | 7.155 | 18,040 |
| 2024-01-05 | 9.790 | 9.800 | 9.510 | 9.750 | 7.252 | 18,590 |
| 2024-01-04 | 9.800 | 9.820 | 9.740 | 9.800 | 7.289 | 14,190 |
| 2024-01-03 | 9.670 | 9.800 | 9.630 | 9.800 | 7.289 | 16,170 |
| 2024-01-02 | 9.800 | 9.810 | 9.560 | 9.690 | 7.207 | 27,390 |
| 2023-12-28 | 9.280 | 9.760 | 9.160 | 9.530 | 7.088 | 25,850 |
| 2023-12-27 | 9.070 | 9.300 | 9.010 | 9.280 | 6.884 | 11,770 |
| 2023-12-26 | 9.020 | 9.090 | 9.020 | 9.080 | 6.736 | 12,980 |
| 2023-12-22 | 9.050 | 9.080 | 8.970 | 9.020 | 6.691 | 12,650 |
| 2023-12-21 | 8.980 | 9.050 | 8.980 | 9.000 | 6.676 | 6,270 |
| 2023-12-20 | 8.980 | 9.000 | 8.950 | 8.980 | 6.662 | 15,620 |
| 2023-12-19 | 8.960 | 8.970 | 8.910 | 8.950 | 6.639 | 12,650 |
| 2023-12-18 | 8.930 | 8.980 | 8.900 | 8.960 | 6.647 | 15,180 |
| 2023-12-15 | 8.940 | 8.940 | 8.880 | 8.940 | 6.632 | 15,070 |
| 2023-12-14 | 8.900 | 8.900 | 8.780 | 8.880 | 6.587 | 7,700 |
| 2023-12-13 | 8.680 | 8.810 | 8.680 | 8.810 | 6.536 | 6,490 |
| 2023-12-12 | 8.640 | 8.850 | 8.600 | 8.700 | 6.454 | 14,960 |
| 2023-12-11 | 8.830 | 8.890 | 8.570 | 8.640 | 6.409 | 21,120 |
| 2023-12-08 | 8.840 | 8.900 | 8.770 | 8.830 | 6.550 | 12,210 |
| 2023-12-07 | 8.800 | 8.920 | 8.800 | 8.840 | 6.558 | 11,220 |
| 2023-12-06 | 8.730 | 8.750 | 8.650 | 8.740 | 6.484 | 8,580 |
| 2023-12-05 | 8.740 | 8.750 | 8.620 | 8.730 | 6.476 | 14,630 |
| 2023-12-04 | 8.730 | 8.750 | 8.580 | 8.750 | 6.491 | 11,550 |
| 2023-12-01 | 8.410 | 8.750 | 8.410 | 8.750 | 6.491 | 12,430 |
| 2023-11-30 | 8.690 | 8.750 | 8.690 | 8.750 | 6.491 | 23,540 |
| 2023-11-29 | 8.580 | 8.690 | 8.560 | 8.640 | 6.321 | 32,230 |
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.