Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5.020 | 5.100 | 4.980 | 4.980 | 3.187 | 18,480 |
| 2022-06-20 | 5.140 | 5.140 | 4.970 | 5.010 | 3.206 | 22,220 |
| 2022-06-17 | 5.070 | 5.100 | 5.040 | 5.090 | 3.257 | 19,250 |
| 2022-06-15 | 5.100 | 5.170 | 5.100 | 5.110 | 3.270 | 5,940 |
| 2022-06-14 | 5.080 | 5.140 | 5.060 | 5.140 | 3.289 | 9,570 |
| 2022-06-13 | 5.110 | 5.140 | 5.050 | 5.080 | 3.251 | 14,080 |
| 2022-06-10 | 5.120 | 5.210 | 5.100 | 5.160 | 3.302 | 22,000 |
| 2022-06-09 | 5.180 | 5.200 | 5.140 | 5.170 | 3.308 | 11,660 |
| 2022-06-08 | 5.190 | 5.190 | 5.140 | 5.180 | 3.315 | 12,650 |
| 2022-06-07 | 5.150 | 5.200 | 5.110 | 5.190 | 3.321 | 23,760 |
| 2022-06-06 | 5.210 | 5.210 | 5.140 | 5.160 | 3.302 | 7,480 |
| 2022-06-03 | 5.200 | 5.210 | 5.120 | 5.190 | 3.321 | 12,980 |
| 2022-06-02 | 5.200 | 5.200 | 5.140 | 5.200 | 3.327 | 9,680 |
| 2022-06-01 | 5.190 | 5.210 | 5.110 | 5.200 | 3.327 | 24,750 |
| 2022-05-31 | 5.180 | 5.220 | 5.130 | 5.210 | 3.334 | 49,610 |
| 2022-05-30 | 5.150 | 5.180 | 5.080 | 5.170 | 3.294 | 27,390 |
| 2022-05-27 | 5.120 | 5.150 | 5.090 | 5.150 | 3.281 | 15,180 |
| 2022-05-26 | 5.100 | 5.150 | 5.060 | 5.140 | 3.275 | 22,990 |
| 2022-05-25 | 5.040 | 5.120 | 5.000 | 5.100 | 3.249 | 19,580 |
| 2022-05-24 | 5.080 | 5.140 | 5.010 | 5.010 | 3.192 | 102,630 |
| 2022-05-23 | 5.080 | 5.080 | 5.060 | 5.080 | 3.236 | 31,350 |
| 2022-05-20 | 5.050 | 5.080 | 5.040 | 5.080 | 3.236 | 14,960 |
| 2022-05-19 | 5.000 | 5.050 | 4.990 | 5.030 | 3.204 | 7,370 |
| 2022-05-18 | 5.000 | 5.030 | 4.990 | 4.990 | 3.179 | 14,630 |
| 2022-05-17 | 5.000 | 5.070 | 5.000 | 5.000 | 3.185 | 50,380 |
| 2022-05-16 | 5.000 | 5.070 | 4.990 | 5.010 | 3.192 | 20,350 |
| 2022-05-13 | 5.080 | 5.090 | 5.000 | 5.000 | 3.185 | 37,510 |
| 2022-05-12 | 5.050 | 5.090 | 4.960 | 5.010 | 3.192 | 37,070 |
| 2022-05-11 | 5.040 | 5.040 | 4.980 | 5.030 | 3.204 | 8,250 |
| 2022-05-10 | 5.140 | 5.140 | 4.970 | 5.040 | 3.211 | 10,230 |
| 2022-05-09 | 5.020 | 5.020 | 4.950 | 5.000 | 3.185 | 18,920 |
| 2022-05-06 | 5.080 | 5.080 | 5.000 | 5.080 | 3.236 | 21,230 |
| 2022-05-05 | 5.050 | 5.190 | 4.950 | 5.090 | 3.243 | 23,980 |
| 2022-05-04 | 5.240 | 5.290 | 5.180 | 5.230 | 3.332 | 52,580 |
| 2022-05-03 | 5.250 | 5.290 | 5.090 | 5.220 | 3.198 | 47,520 |
| 2022-05-02 | 5.180 | 5.290 | 5.160 | 5.220 | 3.198 | 57,530 |
| 2022-04-29 | 5.190 | 5.290 | 5.160 | 5.220 | 3.198 | 38,830 |
| 2022-04-28 | 5.150 | 5.190 | 5.110 | 5.180 | 3.160 | 16,170 |
| 2022-04-27 | 5.140 | 5.230 | 5.090 | 5.100 | 3.111 | 55,660 |
| 2022-04-26 | 5.110 | 5.200 | 5.110 | 5.140 | 3.136 | 39,160 |
| 2022-04-25 | 5.130 | 5.200 | 5.040 | 5.160 | 3.148 | 27,280 |
| 2022-04-22 | 5.120 | 5.210 | 5.120 | 5.160 | 3.148 | 25,520 |
| 2022-04-20 | 5.150 | 5.180 | 5.100 | 5.150 | 3.142 | 21,340 |
| 2022-04-19 | 5.150 | 5.160 | 5.090 | 5.150 | 3.142 | 22,660 |
| 2022-04-18 | 5.100 | 5.180 | 4.950 | 5.150 | 3.142 | 67,870 |
| 2022-04-14 | 5.170 | 5.220 | 5.090 | 5.100 | 3.111 | 45,320 |
| 2022-04-13 | 5.220 | 5.240 | 5.110 | 5.130 | 3.129 | 46,970 |
| 2022-04-12 | 5.180 | 5.230 | 5.130 | 5.220 | 3.184 | 111,870 |
| 2022-04-11 | 5.100 | 5.180 | 5.040 | 5.170 | 3.154 | 17,160 |
| 2022-04-08 | 5.080 | 5.180 | 5.010 | 5.100 | 3.111 | 37,400 |
| 2022-04-07 | 5.120 | 5.160 | 5.010 | 5.080 | 3.099 | 35,640 |
| 2022-04-06 | 5.160 | 5.190 | 5.080 | 5.120 | 3.123 | 11,330 |
| 2022-04-05 | 5.200 | 5.200 | 5.060 | 5.080 | 3.099 | 22,440 |
| 2022-04-04 | 5.160 | 5.200 | 5.100 | 5.200 | 3.172 | 37,620 |
| 2022-04-01 | 5.100 | 5.300 | 5.100 | 5.160 | 3.148 | 112,530 |
| 2022-03-31 | 5.030 | 5.130 | 5.030 | 5.120 | 3.123 | 34,210 |
| 2022-03-30 | 5.020 | 5.050 | 5.010 | 5.010 | 3.042 | 14,630 |
| 2022-03-29 | 4.980 | 5.030 | 4.980 | 5.020 | 3.049 | 21,890 |
| 2022-03-28 | 5.010 | 5.030 | 4.990 | 5.000 | 3.036 | 15,950 |
| 2022-03-25 | 5.010 | 5.050 | 4.980 | 5.010 | 3.042 | 10,230 |
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.