Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5.970 | 5.970 | 5.750 | 5.850 | 3.900 | 23,870 |
| 2022-12-09 | 5.900 | 5.990 | 5.880 | 5.980 | 3.987 | 6,710 |
| 2022-12-08 | 5.990 | 6.010 | 5.840 | 5.940 | 3.960 | 25,520 |
| 2022-12-07 | 6.000 | 6.000 | 5.930 | 6.000 | 4.000 | 10,780 |
| 2022-12-06 | 6.060 | 6.070 | 5.920 | 5.990 | 3.993 | 34,540 |
| 2022-12-05 | 6.040 | 6.060 | 5.960 | 6.060 | 4.040 | 24,090 |
| 2022-12-02 | 5.960 | 6.060 | 5.870 | 6.050 | 4.033 | 34,760 |
| 2022-12-01 | 5.910 | 5.970 | 5.860 | 5.900 | 3.933 | 22,660 |
| 2022-11-30 | 5.810 | 6.000 | 5.800 | 5.990 | 3.993 | 122,650 |
| 2022-11-29 | 5.800 | 5.870 | 5.800 | 5.800 | 3.852 | 17,710 |
| 2022-11-28 | 5.780 | 5.820 | 5.730 | 5.800 | 3.852 | 53,350 |
| 2022-11-25 | 5.740 | 5.800 | 5.720 | 5.780 | 3.838 | 15,070 |
| 2022-11-24 | 5.670 | 5.800 | 5.660 | 5.800 | 3.852 | 32,340 |
| 2022-11-23 | 5.710 | 5.730 | 5.660 | 5.680 | 3.772 | 9,240 |
| 2022-11-22 | 5.710 | 5.790 | 5.630 | 5.710 | 3.792 | 26,180 |
| 2022-11-21 | 5.670 | 5.710 | 5.560 | 5.670 | 3.765 | 20,900 |
| 2022-11-18 | 5.550 | 5.670 | 5.550 | 5.670 | 3.765 | 13,420 |
| 2022-11-17 | 5.720 | 5.720 | 5.410 | 5.550 | 3.686 | 40,810 |
| 2022-11-16 | 5.730 | 5.730 | 5.660 | 5.720 | 3.799 | 19,800 |
| 2022-11-14 | 5.690 | 5.730 | 5.610 | 5.730 | 3.805 | 18,260 |
| 2022-11-11 | 5.740 | 5.790 | 5.670 | 5.690 | 3.779 | 25,740 |
| 2022-11-10 | 5.680 | 5.760 | 5.650 | 5.700 | 3.785 | 20,130 |
| 2022-11-09 | 5.800 | 5.800 | 5.690 | 5.790 | 3.845 | 21,230 |
| 2022-11-08 | 5.830 | 5.830 | 5.770 | 5.780 | 3.838 | 10,780 |
| 2022-11-07 | 5.810 | 5.830 | 5.720 | 5.810 | 3.858 | 17,930 |
| 2022-11-04 | 5.800 | 5.830 | 5.790 | 5.810 | 3.858 | 15,730 |
| 2022-11-03 | 5.790 | 5.800 | 5.760 | 5.800 | 3.852 | 33,770 |
| 2022-11-01 | 5.770 | 5.860 | 5.750 | 5.800 | 3.852 | 31,240 |
| 2022-10-31 | 5.750 | 5.810 | 5.700 | 5.790 | 3.845 | 31,900 |
| 2022-10-28 | 5.800 | 5.810 | 5.710 | 5.800 | 3.837 | 22,440 |
| 2022-10-27 | 5.750 | 5.800 | 5.690 | 5.800 | 3.837 | 16,060 |
| 2022-10-26 | 5.770 | 5.790 | 5.500 | 5.750 | 3.804 | 34,540 |
| 2022-10-25 | 5.800 | 5.820 | 5.740 | 5.770 | 3.817 | 25,410 |
| 2022-10-24 | 5.880 | 5.880 | 5.720 | 5.820 | 3.850 | 33,550 |
| 2022-10-21 | 5.900 | 5.900 | 5.810 | 5.840 | 3.863 | 25,520 |
| 2022-10-20 | 5.870 | 5.890 | 5.800 | 5.860 | 3.876 | 21,340 |
| 2022-10-19 | 5.780 | 5.880 | 5.770 | 5.870 | 3.883 | 30,470 |
| 2022-10-18 | 5.790 | 5.820 | 5.770 | 5.780 | 3.823 | 21,120 |
| 2022-10-17 | 5.790 | 5.800 | 5.750 | 5.790 | 3.830 | 16,170 |
| 2022-10-14 | 5.790 | 5.800 | 5.770 | 5.790 | 3.830 | 12,100 |
| 2022-10-13 | 5.790 | 5.830 | 5.780 | 5.800 | 3.837 | 16,720 |
| 2022-10-11 | 5.770 | 5.800 | 5.740 | 5.800 | 3.837 | 13,310 |
| 2022-10-10 | 5.800 | 5.840 | 5.760 | 5.760 | 3.810 | 21,010 |
| 2022-10-07 | 5.790 | 5.790 | 5.730 | 5.780 | 3.823 | 17,490 |
| 2022-10-06 | 5.820 | 5.880 | 5.710 | 5.760 | 3.810 | 23,650 |
| 2022-10-05 | 5.730 | 5.840 | 5.720 | 5.820 | 3.850 | 19,690 |
| 2022-10-04 | 5.760 | 5.760 | 5.710 | 5.730 | 3.790 | 15,400 |
| 2022-10-03 | 5.730 | 5.750 | 5.670 | 5.740 | 3.797 | 47,080 |
| 2022-09-30 | 5.750 | 5.750 | 5.700 | 5.730 | 3.790 | 30,030 |
| 2022-09-29 | 5.740 | 5.760 | 5.600 | 5.700 | 3.755 | 59,730 |
| 2022-09-28 | 5.810 | 5.820 | 5.750 | 5.750 | 3.788 | 13,420 |
| 2022-09-27 | 5.830 | 5.830 | 5.790 | 5.790 | 3.815 | 12,320 |
| 2022-09-26 | 5.860 | 5.860 | 5.750 | 5.760 | 3.795 | 14,190 |
| 2022-09-23 | 5.840 | 5.860 | 5.770 | 5.860 | 3.861 | 19,910 |
| 2022-09-22 | 5.850 | 5.880 | 5.790 | 5.850 | 3.854 | 20,350 |
| 2022-09-21 | 5.890 | 5.940 | 5.760 | 5.850 | 3.854 | 30,690 |
| 2022-09-20 | 5.750 | 5.820 | 5.750 | 5.820 | 3.835 | 31,240 |
| 2022-09-19 | 5.730 | 5.770 | 5.660 | 5.770 | 3.802 | 26,620 |
| 2022-09-16 | 5.700 | 5.730 | 5.590 | 5.730 | 3.775 | 17,710 |
| 2022-09-15 | 5.670 | 5.700 | 5.620 | 5.700 | 3.755 | 17,380 |
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.