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
2023-03-09	6.440	6.450	6.350	6.440	4.416	11,550
2023-03-08	6.440	6.450	6.320	6.450	4.423	24,970
2023-03-07	6.390	6.540	6.350	6.380	4.375	24,310
2023-03-06	6.350	6.370	6.300	6.360	4.361	13,530
2023-03-03	6.250	6.360	6.250	6.350	4.354	21,340
2023-03-02	6.240	6.370	6.240	6.250	4.286	11,440
2023-03-01	6.300	6.400	6.190	6.190	4.245	32,670
2023-02-28	6.360	6.360	6.300	6.330	4.341	19,360
2023-02-27	6.240	6.300	6.240	6.300	4.303	17,820
2023-02-24	6.350	6.350	6.200	6.240	4.262	20,460
2023-02-23	6.250	6.350	6.120	6.350	4.337	12,760
2023-02-22	6.180	6.250	6.090	6.250	4.269	16,830
2023-02-17	6.140	6.180	6.100	6.180	4.221	18,920
2023-02-16	6.110	6.160	6.100	6.140	4.194	11,220
2023-02-15	6.150	6.160	6.070	6.150	4.201	9,240
2023-02-14	6.080	6.160	6.050	6.090	4.160	13,750
2023-02-13	6.120	6.160	6.000	6.090	4.160	18,480
2023-02-10	6.080	6.170	6.070	6.130	4.187	16,720
2023-02-09	6.090	6.200	5.980	6.150	4.201	31,900
2023-02-08	6.290	6.330	6.010	6.090	4.160	25,520
2023-02-07	6.260	6.340	6.240	6.290	4.296	19,800
2023-02-06	6.180	6.290	6.180	6.270	4.283	33,990
2023-02-03	6.150	6.200	6.140	6.180	4.221	13,090
2023-02-02	6.250	6.250	5.900	6.150	4.201	44,660
2023-02-01	6.200	6.250	6.100	6.250	4.269	22,990
2023-01-31	6.180	6.380	6.180	6.260	4.276	24,200
2023-01-30	6.120	6.390	6.060	6.180	4.205	36,190
2023-01-27	6.040	6.120	6.040	6.110	4.157	37,070
2023-01-26	6.050	6.090	6.050	6.070	4.130	17,270
2023-01-25	6.000	6.100	5.990	6.100	4.150	23,540
2023-01-24	5.980	6.040	5.970	6.030	4.103	34,430
2023-01-23	5.900	5.980	5.900	5.960	4.055	30,250
2023-01-20	5.860	5.950	5.860	5.900	4.014	25,630
2023-01-19	5.780	5.860	5.750	5.850	3.980	21,450
2023-01-18	5.690	5.790	5.660	5.740	3.905	50,270
2023-01-17	5.550	5.750	5.550	5.650	3.844	37,620
2023-01-16	5.710	5.750	5.540	5.540	3.769	35,200
2023-01-13	5.640	5.700	5.590	5.700	3.878	15,840
2023-01-12	5.650	5.690	5.610	5.640	3.837	8,690
2023-01-11	5.650	5.690	5.630	5.650	3.844	13,860
2023-01-10	5.560	5.700	5.560	5.660	3.851	16,940
2023-01-09	5.590	5.690	5.550	5.610	3.817	27,060
2023-01-06	5.580	5.600	5.450	5.590	3.803	22,330
2023-01-05	5.200	5.550	5.200	5.550	3.776	15,730
2023-01-04	5.060	5.230	5.060	5.200	3.538	37,070
2023-01-03	5.190	5.270	4.950	5.050	3.436	171,050
2023-01-02	5.530	5.690	5.190	5.190	3.531	152,680
2022-12-29	5.710	5.720	5.520	5.520	3.740	68,530
2022-12-28	5.740	5.740	5.630	5.630	3.815	57,420
2022-12-27	5.740	5.770	5.690	5.710	3.869	24,090
2022-12-26	5.700	5.780	5.650	5.750	3.896	35,530
2022-12-23	5.700	5.770	5.640	5.640	3.822	53,350
2022-12-22	5.700	5.820	5.690	5.690	3.855	37,950
2022-12-21	5.800	5.810	5.690	5.690	3.855	35,750
2022-12-20	5.740	5.810	5.700	5.750	3.896	29,370
2022-12-19	5.710	5.800	5.420	5.730	3.883	45,320
2022-12-16	5.800	5.800	5.650	5.750	3.896	22,110
2022-12-15	5.700	5.840	5.700	5.810	3.937	26,290
2022-12-14	5.880	5.880	5.570	5.700	3.800	49,830
2022-12-13	5.840	5.940	5.750	5.840	3.893	21,120

← NewerPage 16 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.