Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.010 | 5.140 | 4.960 | 4.970 | 3.018 | 74,690 |
| 2022-03-23 | 4.970 | 5.170 | 4.970 | 4.970 | 3.018 | 106,480 |
| 2022-03-22 | 4.970 | 5.000 | 4.950 | 5.000 | 3.036 | 32,560 |
| 2022-03-21 | 4.950 | 5.000 | 4.940 | 4.970 | 3.018 | 18,480 |
| 2022-03-18 | 4.910 | 4.950 | 4.910 | 4.930 | 2.994 | 10,120 |
| 2022-03-17 | 4.940 | 4.950 | 4.880 | 4.930 | 2.994 | 50,820 |
| 2022-03-16 | 4.930 | 4.950 | 4.900 | 4.930 | 2.994 | 12,980 |
| 2022-03-15 | 4.930 | 4.950 | 4.880 | 4.930 | 2.994 | 14,850 |
| 2022-03-14 | 4.990 | 4.990 | 4.900 | 4.900 | 2.976 | 17,050 |
| 2022-03-11 | 4.950 | 5.000 | 4.910 | 4.940 | 3.000 | 17,270 |
| 2022-03-10 | 4.950 | 5.000 | 4.850 | 4.950 | 3.006 | 24,090 |
| 2022-03-09 | 4.910 | 4.960 | 4.900 | 4.950 | 3.006 | 10,010 |
| 2022-03-08 | 4.910 | 4.970 | 4.910 | 4.910 | 2.982 | 11,440 |
| 2022-03-07 | 4.990 | 4.990 | 4.920 | 4.920 | 2.988 | 24,090 |
| 2022-03-04 | 4.920 | 4.970 | 4.900 | 4.970 | 3.018 | 12,980 |
| 2022-03-03 | 4.960 | 4.960 | 4.900 | 4.900 | 2.976 | 13,750 |
| 2022-03-02 | 4.930 | 4.980 | 4.890 | 4.910 | 2.982 | 31,130 |
| 2022-02-25 | 5.000 | 5.010 | 4.940 | 5.010 | 3.042 | 19,360 |
| 2022-02-24 | 4.870 | 5.050 | 4.780 | 5.050 | 3.053 | 32,450 |
| 2022-02-23 | 4.930 | 4.980 | 4.880 | 4.930 | 2.980 | 40,150 |
| 2022-02-22 | 5.040 | 5.060 | 4.880 | 4.880 | 2.950 | 44,770 |
| 2022-02-21 | 4.990 | 5.040 | 4.980 | 4.990 | 3.017 | 41,030 |
| 2022-02-18 | 4.990 | 5.020 | 4.970 | 4.990 | 3.017 | 14,630 |
| 2022-02-17 | 5.000 | 5.060 | 4.970 | 4.980 | 3.011 | 16,940 |
| 2022-02-16 | 4.970 | 5.020 | 4.970 | 4.990 | 3.017 | 10,450 |
| 2022-02-15 | 4.980 | 5.010 | 4.950 | 4.970 | 3.005 | 30,470 |
| 2022-02-14 | 4.980 | 5.000 | 4.970 | 4.970 | 3.005 | 14,080 |
| 2022-02-11 | 4.990 | 5.030 | 4.980 | 4.980 | 3.011 | 8,140 |
| 2022-02-10 | 4.990 | 5.010 | 4.920 | 4.990 | 3.017 | 14,300 |
| 2022-02-09 | 5.010 | 5.050 | 4.980 | 4.980 | 3.011 | 16,170 |
| 2022-02-08 | 5.000 | 5.060 | 4.980 | 5.010 | 3.029 | 12,210 |
| 2022-02-07 | 5.000 | 5.060 | 4.990 | 4.990 | 3.017 | 11,440 |
| 2022-02-04 | 5.020 | 5.080 | 4.990 | 5.000 | 3.023 | 9,130 |
| 2022-02-03 | 5.100 | 5.100 | 4.980 | 5.010 | 3.029 | 13,750 |
| 2022-02-02 | 5.000 | 5.100 | 4.960 | 5.100 | 3.083 | 19,250 |
| 2022-02-01 | 5.190 | 5.190 | 4.700 | 5.000 | 3.023 | 68,420 |
| 2022-01-31 | 5.090 | 5.200 | 5.090 | 5.100 | 3.083 | 24,530 |
| 2022-01-28 | 5.030 | 5.240 | 5.000 | 5.050 | 3.039 | 59,510 |
| 2022-01-27 | 5.040 | 5.090 | 4.970 | 5.030 | 3.027 | 24,090 |
| 2022-01-26 | 4.940 | 5.100 | 4.920 | 4.980 | 2.997 | 72,930 |
| 2022-01-25 | 4.910 | 4.990 | 4.910 | 4.930 | 2.967 | 21,230 |
| 2022-01-24 | 4.890 | 4.920 | 4.870 | 4.890 | 2.943 | 6,160 |
| 2022-01-21 | 4.980 | 4.980 | 4.900 | 4.910 | 2.955 | 6,380 |
| 2022-01-20 | 4.960 | 4.990 | 4.920 | 4.990 | 3.003 | 20,900 |
| 2022-01-19 | 4.860 | 5.000 | 4.860 | 4.990 | 3.003 | 41,030 |
| 2022-01-18 | 4.850 | 4.850 | 4.780 | 4.810 | 2.895 | 7,150 |
| 2022-01-17 | 4.850 | 4.850 | 4.790 | 4.820 | 2.901 | 18,810 |
| 2022-01-14 | 4.790 | 4.950 | 4.790 | 4.850 | 2.919 | 30,250 |
| 2022-01-13 | 4.780 | 4.800 | 4.760 | 4.780 | 2.877 | 5,830 |
| 2022-01-12 | 4.780 | 4.840 | 4.750 | 4.790 | 2.883 | 13,310 |
| 2022-01-11 | 4.780 | 4.840 | 4.780 | 4.810 | 2.895 | 11,440 |
| 2022-01-10 | 4.790 | 4.840 | 4.600 | 4.780 | 2.877 | 12,870 |
| 2022-01-07 | 4.780 | 4.950 | 4.750 | 4.760 | 2.865 | 11,770 |
| 2022-01-06 | 4.780 | 4.810 | 4.750 | 4.750 | 2.859 | 6,380 |
| 2022-01-05 | 4.830 | 4.860 | 4.710 | 4.730 | 2.847 | 19,140 |
| 2022-01-04 | 4.840 | 4.860 | 4.790 | 4.790 | 2.883 | 5,060 |
| 2022-01-03 | 4.870 | 4.880 | 4.740 | 4.840 | 2.913 | 8,470 |
| 2021-12-30 | 4.810 | 4.850 | 4.780 | 4.850 | 2.919 | 11,110 |
| 2021-12-29 | 4.800 | 4.800 | 4.760 | 4.800 | 2.876 | 7,810 |
| 2021-12-28 | 4.760 | 4.830 | 4.730 | 4.760 | 2.852 | 8,250 |
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.