Banestes S.A - Banco do Estado do Espírito Santo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.790	8.800	8.710	8.750	6.348	11,990
2023-08-29	8.740	8.800	8.690	8.750	6.348	19,030
2023-08-28	8.750	8.990	8.690	8.740	6.340	29,700
2023-08-25	8.790	8.800	8.730	8.750	6.348	27,610
2023-08-24	8.780	8.790	8.750	8.790	6.377	21,340
2023-08-23	8.750	8.790	8.730	8.790	6.377	10,120
2023-08-22	8.710	8.780	8.710	8.750	6.348	9,350
2023-08-21	8.850	8.910	8.740	8.750	6.348	12,650
2023-08-18	8.750	8.850	8.740	8.850	6.420	8,690
2023-08-17	8.800	8.900	8.740	8.750	6.348	11,990
2023-08-16	8.770	8.840	8.740	8.800	6.384	10,120
2023-08-15	8.650	8.800	8.650	8.710	6.319	11,330
2023-08-14	8.990	8.990	8.610	8.810	6.391	21,010
2023-08-11	8.960	9.000	8.500	8.990	6.522	19,800
2023-08-10	9.010	9.050	8.900	9.000	6.529	21,120
2023-08-09	9.070	9.080	9.010	9.050	6.565	10,780
2023-08-08	9.100	9.100	9.000	9.070	6.580	11,110
2023-08-07	9.130	9.130	9.100	9.100	6.602	9,680
2023-08-04	9.140	9.150	9.110	9.130	6.623	10,670
2023-08-03	9.120	9.260	9.110	9.150	6.638	20,350
2023-08-02	9.160	9.190	9.090	9.120	6.616	14,190
2023-08-01	9.210	9.220	9.100	9.200	6.674	17,160
2023-07-31	9.210	9.250	9.170	9.210	6.681	20,130
2023-07-28	9.250	9.310	9.100	9.210	6.664	15,510
2023-07-27	9.190	9.330	9.140	9.250	6.693	26,730
2023-07-26	9.270	9.300	9.140	9.170	6.635	11,440
2023-07-25	9.220	9.270	9.190	9.220	6.671	16,170
2023-07-24	9.130	9.280	9.100	9.220	6.671	14,300
2023-07-21	9.130	9.220	9.070	9.220	6.671	17,820
2023-07-20	9.100	9.160	9.050	9.080	6.570	15,730
2023-07-19	9.190	9.190	9.040	9.100	6.584	26,400
2023-07-18	9.130	9.200	9.130	9.200	6.656	9,240
2023-07-17	9.120	9.160	9.070	9.130	6.606	12,100
2023-07-14	9.300	9.300	9.100	9.110	6.591	16,060
2023-07-13	9.160	9.250	9.000	9.240	6.685	29,920
2023-07-12	9.100	9.160	9.080	9.160	6.628	15,840
2023-07-11	9.110	9.150	9.030	9.110	6.591	12,320
2023-07-10	9.100	9.170	9.080	9.110	6.591	13,310
2023-07-07	9.110	9.160	9.060	9.100	6.584	13,420
2023-07-06	9.050	9.170	9.010	9.090	6.577	13,420
2023-07-05	9.090	9.200	9.050	9.050	6.548	9,570
2023-07-04	9.180	9.200	9.070	9.090	6.577	20,460
2023-07-03	9.080	9.450	9.080	9.330	6.751	45,210
2023-06-30	9.050	9.240	9.020	9.100	6.503	42,130
2023-06-29	8.900	9.050	8.860	9.020	6.428	23,320
2023-06-28	8.770	8.850	8.710	8.840	6.300	23,430
2023-06-27	8.700	8.840	8.600	8.620	6.143	18,260
2023-06-26	8.450	8.690	8.310	8.660	6.172	29,150
2023-06-23	8.830	8.830	8.250	8.420	6.001	48,400
2023-06-22	9.040	9.100	8.710	8.830	6.293	35,640
2023-06-21	9.090	9.190	9.030	9.030	6.435	19,580
2023-06-20	9.160	9.250	9.050	9.140	6.514	29,040
2023-06-19	9.340	9.340	9.010	9.190	6.549	34,760
2023-06-16	9.420	9.450	9.160	9.330	6.649	20,020
2023-06-15	9.420	9.480	9.240	9.420	6.713	34,650
2023-06-14	9.270	9.520	9.270	9.430	6.721	29,480
2023-06-13	9.330	9.740	9.200	9.260	6.599	45,100
2023-06-12	8.810	9.500	8.710	9.440	6.728	82,720
2023-06-09	8.400	8.970	8.400	8.800	6.272	51,480
2023-06-07	8.040	8.390	8.040	8.390	5.979	20,570

← NewerPage 14 of 21 · 1,247 trading daysOlder →

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.