Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.780 | 8.780 | 8.720 | 8.780 | 8.694 | 4,100 |
| 2026-07-21 | 8.720 | 8.830 | 8.700 | 8.780 | 8.694 | 6,100 |
| 2026-07-20 | 8.760 | 8.820 | 8.690 | 8.720 | 8.635 | 8,400 |
| 2026-07-17 | 8.840 | 8.840 | 8.690 | 8.710 | 8.625 | 6,800 |
| 2026-07-16 | 8.810 | 8.850 | 8.740 | 8.750 | 8.664 | 5,000 |
| 2026-07-15 | 8.730 | 8.880 | 8.700 | 8.810 | 8.724 | 11,000 |
| 2026-07-14 | 8.680 | 8.750 | 8.680 | 8.700 | 8.615 | 10,700 |
| 2026-07-13 | 8.680 | 8.750 | 8.680 | 8.740 | 8.655 | 7,700 |
| 2026-07-10 | 8.590 | 8.770 | 8.590 | 8.680 | 8.595 | 18,900 |
| 2026-07-09 | 8.670 | 8.670 | 8.560 | 8.590 | 8.506 | 8,600 |
| 2026-07-08 | 8.690 | 8.690 | 8.550 | 8.610 | 8.526 | 10,600 |
| 2026-07-07 | 8.690 | 8.690 | 8.640 | 8.640 | 8.556 | 6,000 |
| 2026-07-06 | 8.770 | 8.780 | 8.620 | 8.640 | 8.556 | 8,500 |
| 2026-07-03 | 8.790 | 8.800 | 8.560 | 8.750 | 8.664 | 11,200 |
| 2026-07-02 | 8.810 | 8.870 | 8.770 | 8.800 | 8.714 | 18,100 |
| 2026-07-01 | 8.800 | 8.810 | 8.750 | 8.810 | 8.652 | 12,100 |
| 2026-06-30 | 8.610 | 8.760 | 8.610 | 8.740 | 8.555 | 8,300 |
| 2026-06-29 | 8.530 | 8.640 | 8.530 | 8.570 | 8.388 | 12,300 |
| 2026-06-26 | 8.650 | 8.670 | 8.500 | 8.500 | 8.320 | 8,000 |
| 2026-06-25 | 8.630 | 8.670 | 8.550 | 8.550 | 8.369 | 11,200 |
| 2026-06-24 | 8.690 | 8.710 | 8.630 | 8.710 | 8.525 | 4,800 |
| 2026-06-23 | 8.560 | 8.630 | 8.500 | 8.600 | 8.418 | 7,300 |
| 2026-06-22 | 8.630 | 8.740 | 8.450 | 8.560 | 8.379 | 18,800 |
| 2026-06-19 | 8.680 | 8.690 | 8.600 | 8.600 | 8.418 | 4,500 |
| 2026-06-18 | 8.710 | 8.760 | 8.620 | 8.690 | 8.506 | 5,100 |
| 2026-06-17 | 8.750 | 8.800 | 8.700 | 8.700 | 8.516 | 4,700 |
| 2026-06-16 | 8.830 | 8.830 | 8.600 | 8.720 | 8.535 | 21,200 |
| 2026-06-15 | 8.760 | 8.860 | 8.730 | 8.790 | 8.604 | 8,200 |
| 2026-06-12 | 8.710 | 8.780 | 8.680 | 8.760 | 8.574 | 4,600 |
| 2026-06-11 | 8.560 | 8.700 | 8.560 | 8.700 | 8.516 | 4,400 |
| 2026-06-10 | 8.580 | 8.620 | 8.520 | 8.580 | 8.398 | 3,500 |
| 2026-06-09 | 8.570 | 8.660 | 8.570 | 8.580 | 8.398 | 5,500 |
| 2026-06-08 | 8.630 | 8.660 | 8.550 | 8.550 | 8.369 | 9,600 |
| 2026-06-05 | 8.750 | 8.830 | 8.520 | 8.620 | 8.437 | 13,700 |
| 2026-06-03 | 8.760 | 8.830 | 8.730 | 8.750 | 8.564 | 8,500 |
| 2026-06-02 | 8.870 | 9.030 | 8.790 | 8.790 | 8.604 | 15,000 |
| 2026-06-01 | 8.840 | 9.000 | 8.810 | 8.830 | 8.643 | 8,400 |
| 2026-05-29 | 8.750 | 8.870 | 8.750 | 8.840 | 8.624 | 5,200 |
| 2026-05-28 | 8.620 | 8.780 | 8.620 | 8.700 | 8.488 | 2,800 |
| 2026-05-27 | 8.620 | 8.730 | 8.550 | 8.620 | 8.410 | 3,400 |
| 2026-05-26 | 8.610 | 8.700 | 8.600 | 8.610 | 8.400 | 3,200 |
| 2026-05-25 | 8.580 | 8.660 | 8.580 | 8.600 | 8.390 | 5,400 |
| 2026-05-22 | 8.650 | 8.780 | 8.590 | 8.590 | 8.381 | 4,200 |
| 2026-05-21 | 8.590 | 8.630 | 8.530 | 8.610 | 8.400 | 4,700 |
| 2026-05-20 | 8.520 | 8.590 | 8.380 | 8.540 | 8.332 | 11,000 |
| 2026-05-19 | 8.620 | 8.700 | 8.460 | 8.500 | 8.293 | 15,800 |
| 2026-05-18 | 8.750 | 8.800 | 8.620 | 8.630 | 8.420 | 13,000 |
| 2026-05-15 | 8.970 | 8.970 | 8.570 | 8.760 | 8.546 | 18,300 |
| 2026-05-14 | 9.000 | 9.000 | 8.890 | 8.920 | 8.702 | 6,200 |
| 2026-05-13 | 8.900 | 9.000 | 8.900 | 8.920 | 8.702 | 9,300 |
| 2026-05-12 | 8.920 | 8.960 | 8.910 | 8.920 | 8.702 | 4,000 |
| 2026-05-11 | 9.040 | 9.050 | 8.950 | 8.950 | 8.732 | 6,400 |
| 2026-05-08 | 8.950 | 9.140 | 8.940 | 9.030 | 8.810 | 6,200 |
| 2026-05-07 | 8.960 | 8.980 | 8.940 | 8.940 | 8.722 | 4,900 |
| 2026-05-06 | 8.990 | 9.000 | 8.930 | 8.950 | 8.732 | 5,800 |
| 2026-05-05 | 9.040 | 9.060 | 8.900 | 8.900 | 8.683 | 15,900 |
| 2026-05-04 | 9.120 | 9.200 | 8.980 | 8.990 | 8.771 | 15,100 |
| 2026-04-30 | 8.950 | 9.200 | 8.950 | 9.120 | 8.869 | 7,000 |
| 2026-04-29 | 9.080 | 9.160 | 8.880 | 8.880 | 8.636 | 9,200 |
| 2026-04-28 | 9.160 | 9.270 | 9.050 | 9.050 | 8.801 | 9,500 |
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.