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
2023-06-06	7.900	8.050	7.860	8.050	5.737	17,270
2023-06-05	7.900	7.900	7.800	7.900	5.630	27,170
2023-06-02	7.880	7.900	7.840	7.880	5.616	18,150
2023-06-01	7.950	7.950	7.810	7.880	5.616	28,050
2023-05-31	7.700	7.950	7.650	7.950	5.666	20,020
2023-05-30	7.450	7.740	7.430	7.700	5.470	27,610
2023-05-29	7.400	7.450	7.390	7.450	5.293	22,330
2023-05-26	7.390	7.400	7.350	7.400	5.257	15,840
2023-05-25	7.390	7.400	7.330	7.390	5.250	17,930
2023-05-24	7.380	7.400	7.300	7.370	5.236	18,370
2023-05-23	7.350	7.380	7.280	7.380	5.243	30,030
2023-05-22	7.350	7.400	7.020	7.350	5.222	36,960
2023-05-19	7.240	7.350	7.210	7.340	5.214	27,610
2023-05-18	7.200	7.450	7.140	7.240	5.143	21,670
2023-05-17	7.150	7.200	7.150	7.200	5.115	9,790
2023-05-16	7.110	7.200	7.100	7.150	5.080	12,650
2023-05-15	7.020	7.130	7.010	7.110	5.051	19,690
2023-05-12	7.020	7.040	6.970	7.040	5.001	14,300
2023-05-11	6.990	7.050	6.980	7.010	4.980	12,210
2023-05-10	7.060	7.120	6.900	6.950	4.937	21,120
2023-05-09	7.030	7.100	7.030	7.060	5.016	16,390
2023-05-08	7.000	7.110	6.960	7.010	4.980	14,190
2023-05-05	6.840	6.960	6.500	6.950	4.937	44,880
2023-05-04	6.830	6.970	6.770	6.810	4.838	53,570
2023-05-03	7.180	7.400	7.110	7.160	5.087	54,890
2023-05-02	7.170	7.700	7.170	7.180	4.960	41,470
2023-04-28	7.070	7.150	7.030	7.130	4.925	22,660
2023-04-27	7.060	7.090	7.000	7.000	4.819	30,250
2023-04-26	7.130	7.130	7.040	7.090	4.881	13,860
2023-04-25	6.820	7.300	6.820	7.130	4.908	42,350
2023-04-24	6.690	6.880	6.670	6.880	4.736	17,820
2023-04-20	6.670	6.700	6.540	6.690	4.605	20,570
2023-04-19	6.570	6.700	6.570	6.690	4.605	16,170
2023-04-18	6.510	6.620	6.510	6.600	4.543	20,350
2023-04-17	6.480	6.530	6.480	6.500	4.474	25,850
2023-04-14	6.350	6.480	6.310	6.480	4.461	16,500
2023-04-13	6.330	6.350	6.290	6.350	4.371	14,300
2023-04-12	6.300	6.340	6.300	6.320	4.351	15,840
2023-04-11	6.270	6.310	6.260	6.280	4.323	14,410
2023-04-10	6.250	6.330	6.200	6.270	4.316	17,380
2023-04-06	6.240	6.310	6.240	6.260	4.309	11,880
2023-04-05	6.180	6.250	6.170	6.250	4.302	9,020
2023-04-04	6.260	6.300	6.160	6.180	4.254	21,560
2023-04-03	6.300	6.300	6.250	6.260	4.309	13,970
2023-03-31	6.290	6.310	6.250	6.280	4.323	11,110
2023-03-30	6.290	6.300	6.230	6.290	4.313	15,730
2023-03-29	6.270	6.300	6.210	6.290	4.313	8,030
2023-03-28	6.230	6.310	6.220	6.290	4.313	9,130
2023-03-27	6.250	6.270	6.180	6.230	4.272	11,880
2023-03-24	6.290	6.290	6.180	6.240	4.279	18,590
2023-03-23	6.430	6.430	6.200	6.290	4.313	10,120
2023-03-22	6.150	6.480	6.110	6.300	4.320	11,220
2023-03-21	6.210	6.350	5.900	6.100	4.183	39,930
2023-03-20	6.320	6.350	6.240	6.240	4.279	21,120
2023-03-17	6.290	6.340	6.290	6.300	4.320	14,740
2023-03-16	6.300	6.340	6.280	6.330	4.341	7,260
2023-03-15	6.240	6.340	6.230	6.300	4.320	16,610
2023-03-14	6.320	6.340	6.190	6.270	4.299	16,720
2023-03-13	6.300	6.350	6.270	6.350	4.354	11,330
2023-03-10	6.430	6.470	6.300	6.300	4.320	33,000

← NewerPage 15 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.