Banestes S.A - Banco do Estado do Espírito Santo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	4.700	4.760	4.660	4.760	2.852	12,760
2021-12-23	4.720	4.730	4.640	4.700	2.816	7,590
2021-12-22	4.700	4.740	4.640	4.700	2.816	15,840
2021-12-21	4.720	4.800	4.690	4.700	2.816	8,690
2021-12-20	4.790	4.800	4.650	4.710	2.822	24,530
2021-12-17	4.750	4.850	4.750	4.840	2.900	8,910
2021-12-16	4.790	4.890	4.760	4.820	2.888	13,310
2021-12-15	4.770	4.890	4.640	4.800	2.852	18,040
2021-12-14	4.760	4.790	4.610	4.770	2.834	15,510
2021-12-13	4.760	4.790	4.750	4.760	2.828	5,390
2021-12-10	4.740	4.770	4.720	4.760	2.828	5,720
2021-12-09	4.720	4.740	4.720	4.740	2.816	5,500
2021-12-08	4.760	4.760	4.720	4.720	2.804	17,050
2021-12-07	4.750	4.760	4.720	4.750	2.822	12,320
2021-12-06	4.770	4.770	4.730	4.750	2.822	12,100
2021-12-03	4.720	4.760	4.710	4.730	2.810	6,600
2021-12-02	4.760	4.760	4.700	4.720	2.804	13,420
2021-12-01	4.670	4.770	4.650	4.650	2.763	18,920
2021-11-30	4.760	4.770	4.650	4.690	2.786	35,310
2021-11-29	4.800	4.850	4.730	4.790	2.833	13,200
2021-11-26	4.710	4.800	4.650	4.800	2.839	9,460
2021-11-25	4.720	4.890	4.720	4.740	2.804	11,440
2021-11-24	4.650	4.720	4.610	4.720	2.792	10,340
2021-11-23	4.700	4.700	4.600	4.620	2.733	20,900
2021-11-22	4.780	4.820	4.690	4.720	2.792	27,610
2021-11-19	4.790	4.860	4.750	4.810	2.845	10,890
2021-11-18	4.800	4.850	4.700	4.770	2.822	22,000
2021-11-17	4.790	4.820	4.750	4.790	2.833	17,930
2021-11-16	4.820	4.840	4.780	4.790	2.833	12,980
2021-11-12	4.840	4.840	4.800	4.820	2.851	14,520
2021-11-11	4.810	4.900	4.810	4.810	2.845	13,420
2021-11-10	4.810	4.870	4.800	4.810	2.845	10,450
2021-11-09	4.810	4.890	4.800	4.800	2.839	14,190
2021-11-08	4.810	4.820	4.770	4.770	2.822	17,710
2021-11-05	4.820	4.860	4.800	4.810	2.845	9,350
2021-11-04	4.800	4.860	4.790	4.790	2.833	13,310
2021-11-03	4.810	4.940	4.800	4.810	2.845	15,400
2021-11-01	4.820	4.860	4.820	4.820	2.851	10,120
2021-10-29	4.820	4.890	4.820	4.830	2.857	14,740
2021-10-28	4.880	4.920	4.840	4.870	2.868	13,530
2021-10-27	4.800	4.980	4.800	4.880	2.874	15,620
2021-10-26	4.970	4.990	4.800	4.910	2.892	29,150
2021-10-25	4.870	4.970	4.870	4.970	2.927	19,140
2021-10-22	4.930	4.930	4.850	4.920	2.898	38,500
2021-10-21	4.950	4.950	4.910	4.930	2.904	12,430
2021-10-20	4.960	4.970	4.940	4.960	2.921	14,300

← NewerPage 21 of 21 · 1,246 trading days

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.