Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.610 | 5.700 | 5.610 | 5.680 | 3.742 | 12,980 |
| 2022-09-13 | 5.710 | 5.740 | 5.490 | 5.570 | 3.670 | 34,870 |
| 2022-09-12 | 5.730 | 5.790 | 5.670 | 5.690 | 3.749 | 32,890 |
| 2022-09-09 | 5.750 | 5.760 | 5.630 | 5.740 | 3.782 | 15,620 |
| 2022-09-08 | 5.570 | 5.700 | 5.450 | 5.680 | 3.742 | 51,260 |
| 2022-09-06 | 5.690 | 5.690 | 5.530 | 5.640 | 3.716 | 17,820 |
| 2022-09-05 | 5.660 | 5.790 | 5.600 | 5.600 | 3.690 | 41,910 |
| 2022-09-02 | 5.580 | 5.800 | 5.500 | 5.650 | 3.723 | 57,860 |
| 2022-09-01 | 5.640 | 5.700 | 5.100 | 5.580 | 3.676 | 81,180 |
| 2022-08-31 | 5.490 | 5.970 | 5.490 | 5.650 | 3.723 | 96,030 |
| 2022-08-30 | 5.500 | 5.510 | 5.450 | 5.490 | 3.602 | 28,930 |
| 2022-08-29 | 5.450 | 5.500 | 5.400 | 5.500 | 3.609 | 34,320 |
| 2022-08-26 | 5.430 | 5.460 | 5.340 | 5.450 | 3.576 | 64,900 |
| 2022-08-25 | 5.390 | 5.440 | 5.380 | 5.430 | 3.563 | 20,240 |
| 2022-08-24 | 5.440 | 5.440 | 5.390 | 5.390 | 3.537 | 15,070 |
| 2022-08-23 | 5.390 | 5.440 | 5.380 | 5.440 | 3.569 | 55,770 |
| 2022-08-22 | 5.360 | 5.460 | 5.310 | 5.390 | 3.537 | 17,160 |
| 2022-08-19 | 5.400 | 5.400 | 5.340 | 5.380 | 3.530 | 23,650 |
| 2022-08-18 | 5.440 | 5.480 | 5.400 | 5.400 | 3.543 | 14,740 |
| 2022-08-17 | 5.470 | 5.480 | 5.370 | 5.440 | 3.569 | 17,600 |
| 2022-08-16 | 5.480 | 5.490 | 5.410 | 5.460 | 3.583 | 25,410 |
| 2022-08-15 | 5.450 | 5.480 | 5.420 | 5.480 | 3.596 | 22,110 |
| 2022-08-12 | 5.360 | 5.490 | 5.360 | 5.450 | 3.576 | 37,510 |
| 2022-08-11 | 5.250 | 5.380 | 5.210 | 5.360 | 3.517 | 28,270 |
| 2022-08-10 | 5.190 | 5.500 | 5.160 | 5.250 | 3.445 | 61,820 |
| 2022-08-09 | 5.190 | 5.200 | 5.170 | 5.200 | 3.412 | 11,990 |
| 2022-08-08 | 5.200 | 5.200 | 5.170 | 5.190 | 3.405 | 25,520 |
| 2022-08-05 | 5.170 | 5.200 | 5.170 | 5.200 | 3.412 | 10,670 |
| 2022-08-04 | 5.210 | 5.210 | 5.160 | 5.170 | 3.392 | 20,900 |
| 2022-08-03 | 5.220 | 5.220 | 5.160 | 5.210 | 3.419 | 8,360 |
| 2022-08-02 | 5.210 | 5.230 | 5.180 | 5.220 | 3.425 | 23,540 |
| 2022-08-01 | 5.220 | 5.250 | 5.180 | 5.180 | 3.399 | 19,690 |
| 2022-07-29 | 5.210 | 5.220 | 5.170 | 5.220 | 3.425 | 12,760 |
| 2022-07-28 | 5.200 | 5.220 | 5.160 | 5.220 | 3.410 | 9,680 |
| 2022-07-27 | 5.190 | 5.200 | 5.080 | 5.200 | 3.397 | 16,280 |
| 2022-07-26 | 5.200 | 5.200 | 5.160 | 5.160 | 3.371 | 11,110 |
| 2022-07-25 | 5.090 | 5.200 | 5.090 | 5.200 | 3.397 | 19,030 |
| 2022-07-22 | 5.110 | 5.150 | 5.090 | 5.090 | 3.325 | 16,720 |
| 2022-07-21 | 5.140 | 5.150 | 5.080 | 5.110 | 3.338 | 18,920 |
| 2022-07-20 | 5.110 | 5.140 | 5.100 | 5.130 | 3.351 | 16,610 |
| 2022-07-19 | 5.050 | 5.120 | 5.030 | 5.100 | 3.332 | 14,300 |
| 2022-07-18 | 5.020 | 5.090 | 5.020 | 5.050 | 3.299 | 20,570 |
| 2022-07-15 | 5.030 | 5.090 | 5.010 | 5.010 | 3.273 | 11,990 |
| 2022-07-14 | 5.060 | 5.070 | 5.020 | 5.060 | 3.306 | 8,140 |
| 2022-07-13 | 5.120 | 5.120 | 5.050 | 5.050 | 3.299 | 15,290 |
| 2022-07-12 | 5.100 | 5.100 | 5.050 | 5.100 | 3.332 | 7,370 |
| 2022-07-11 | 5.100 | 5.110 | 5.040 | 5.080 | 3.319 | 12,540 |
| 2022-07-08 | 5.110 | 5.150 | 5.040 | 5.110 | 3.338 | 13,750 |
| 2022-07-07 | 5.100 | 5.140 | 5.020 | 5.110 | 3.338 | 17,380 |
| 2022-07-06 | 5.100 | 5.120 | 5.060 | 5.100 | 3.332 | 6,380 |
| 2022-07-05 | 5.070 | 5.100 | 5.020 | 5.080 | 3.319 | 12,210 |
| 2022-07-04 | 5.070 | 5.080 | 5.040 | 5.070 | 3.312 | 8,910 |
| 2022-07-01 | 5.090 | 5.090 | 4.970 | 5.070 | 3.312 | 29,590 |
| 2022-06-30 | 5.110 | 5.130 | 5.080 | 5.100 | 3.332 | 42,900 |
| 2022-06-29 | 5.080 | 5.130 | 5.060 | 5.110 | 3.270 | 12,100 |
| 2022-06-28 | 5.080 | 5.090 | 5.050 | 5.070 | 3.244 | 11,220 |
| 2022-06-27 | 5.080 | 5.090 | 5.000 | 5.020 | 3.212 | 21,450 |
| 2022-06-24 | 5.050 | 5.070 | 5.020 | 5.050 | 3.231 | 8,690 |
| 2022-06-23 | 5.090 | 5.160 | 4.990 | 5.000 | 3.199 | 18,920 |
| 2022-06-22 | 5.040 | 5.160 | 4.980 | 5.130 | 3.283 | 18,040 |
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.