Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 8.490 | 8.600 | 8.490 | 8.550 | 6.255 | 27,500 |
| 2023-11-27 | 8.570 | 8.600 | 8.480 | 8.490 | 6.212 | 24,090 |
| 2023-11-24 | 8.580 | 8.610 | 8.530 | 8.590 | 6.285 | 9,020 |
| 2023-11-23 | 8.520 | 8.600 | 8.490 | 8.580 | 6.277 | 20,570 |
| 2023-11-22 | 8.500 | 8.550 | 8.470 | 8.490 | 6.212 | 16,060 |
| 2023-11-21 | 8.480 | 8.500 | 8.470 | 8.500 | 6.219 | 14,960 |
| 2023-11-20 | 8.490 | 8.500 | 8.460 | 8.480 | 6.204 | 14,850 |
| 2023-11-17 | 8.500 | 8.500 | 8.480 | 8.490 | 6.212 | 13,420 |
| 2023-11-16 | 8.470 | 8.510 | 8.470 | 8.500 | 6.219 | 19,360 |
| 2023-11-14 | 8.480 | 8.520 | 8.480 | 8.480 | 6.204 | 15,070 |
| 2023-11-13 | 8.510 | 8.520 | 8.450 | 8.500 | 6.219 | 13,090 |
| 2023-11-10 | 8.480 | 8.520 | 8.440 | 8.510 | 6.226 | 8,690 |
| 2023-11-09 | 8.480 | 8.510 | 8.460 | 8.480 | 6.204 | 8,470 |
| 2023-11-08 | 8.520 | 8.520 | 8.470 | 8.520 | 6.234 | 10,010 |
| 2023-11-07 | 8.500 | 8.520 | 8.500 | 8.520 | 6.234 | 7,150 |
| 2023-11-06 | 8.460 | 8.540 | 8.450 | 8.520 | 6.234 | 11,990 |
| 2023-11-03 | 8.460 | 8.500 | 8.440 | 8.490 | 6.212 | 10,340 |
| 2023-11-01 | 8.450 | 8.510 | 8.390 | 8.440 | 6.175 | 18,260 |
| 2023-10-31 | 8.500 | 8.600 | 8.450 | 8.600 | 6.292 | 15,180 |
| 2023-10-30 | 8.660 | 8.700 | 8.450 | 8.450 | 6.164 | 20,130 |
| 2023-10-27 | 8.660 | 8.690 | 8.610 | 8.610 | 6.281 | 9,790 |
| 2023-10-26 | 8.680 | 8.700 | 8.560 | 8.680 | 6.332 | 15,730 |
| 2023-10-25 | 8.560 | 8.590 | 8.530 | 8.580 | 6.259 | 10,340 |
| 2023-10-24 | 8.550 | 8.590 | 8.520 | 8.550 | 6.237 | 10,120 |
| 2023-10-23 | 8.550 | 8.650 | 8.520 | 8.540 | 6.230 | 15,070 |
| 2023-10-20 | 8.530 | 8.560 | 8.520 | 8.560 | 6.245 | 9,900 |
| 2023-10-19 | 8.580 | 8.590 | 8.520 | 8.520 | 6.216 | 11,110 |
| 2023-10-18 | 8.530 | 8.550 | 8.510 | 8.510 | 6.208 | 8,800 |
| 2023-10-17 | 8.570 | 8.590 | 8.490 | 8.510 | 6.208 | 16,280 |
| 2023-10-16 | 8.500 | 8.690 | 8.500 | 8.570 | 6.252 | 9,900 |
| 2023-10-13 | 8.500 | 8.590 | 8.480 | 8.510 | 6.208 | 16,500 |
| 2023-10-11 | 8.580 | 8.610 | 8.520 | 8.600 | 6.274 | 9,570 |
| 2023-10-10 | 8.620 | 8.650 | 8.570 | 8.580 | 6.259 | 18,480 |
| 2023-10-09 | 8.580 | 8.640 | 8.530 | 8.610 | 6.281 | 11,000 |
| 2023-10-06 | 8.490 | 8.580 | 8.470 | 8.580 | 6.259 | 7,040 |
| 2023-10-05 | 8.560 | 8.590 | 8.490 | 8.540 | 6.230 | 9,790 |
| 2023-10-04 | 8.570 | 8.690 | 8.490 | 8.520 | 6.216 | 12,980 |
| 2023-10-03 | 8.500 | 8.650 | 8.490 | 8.570 | 6.252 | 11,000 |
| 2023-10-02 | 8.640 | 8.690 | 8.550 | 8.600 | 6.274 | 21,890 |
| 2023-09-29 | 8.690 | 8.700 | 8.640 | 8.700 | 6.347 | 17,270 |
| 2023-09-28 | 8.670 | 8.680 | 8.640 | 8.680 | 6.315 | 14,630 |
| 2023-09-27 | 8.650 | 8.680 | 8.630 | 8.660 | 6.300 | 20,680 |
| 2023-09-26 | 8.630 | 8.690 | 8.620 | 8.650 | 6.293 | 7,260 |
| 2023-09-25 | 8.680 | 8.690 | 8.620 | 8.690 | 6.322 | 8,800 |
| 2023-09-22 | 8.690 | 8.700 | 8.610 | 8.660 | 6.300 | 9,460 |
| 2023-09-21 | 8.700 | 8.730 | 8.660 | 8.690 | 6.322 | 11,550 |
| 2023-09-20 | 8.670 | 8.830 | 8.620 | 8.670 | 6.307 | 17,600 |
| 2023-09-19 | 8.680 | 8.730 | 8.640 | 8.670 | 6.307 | 8,690 |
| 2023-09-18 | 8.710 | 8.750 | 8.550 | 8.700 | 6.329 | 20,240 |
| 2023-09-15 | 8.700 | 8.750 | 8.690 | 8.700 | 6.329 | 7,590 |
| 2023-09-14 | 8.690 | 8.700 | 8.660 | 8.680 | 6.315 | 7,920 |
| 2023-09-13 | 8.660 | 8.700 | 8.630 | 8.700 | 6.329 | 13,090 |
| 2023-09-12 | 8.650 | 8.700 | 8.600 | 8.660 | 6.300 | 14,080 |
| 2023-09-11 | 8.660 | 8.700 | 8.630 | 8.700 | 6.329 | 15,730 |
| 2023-09-08 | 8.620 | 8.770 | 8.610 | 8.650 | 6.293 | 16,940 |
| 2023-09-06 | 8.750 | 8.770 | 8.590 | 8.610 | 6.264 | 16,610 |
| 2023-09-05 | 8.700 | 8.780 | 8.630 | 8.750 | 6.365 | 12,760 |
| 2023-09-04 | 8.750 | 8.780 | 8.620 | 8.660 | 6.300 | 15,290 |
| 2023-09-01 | 8.700 | 8.750 | 8.400 | 8.720 | 6.344 | 28,490 |
| 2023-08-31 | 8.930 | 8.930 | 8.720 | 8.750 | 6.365 | 16,060 |
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.