Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.440 | 9.440 | 9.130 | 9.140 | 8.889 | 10,600 |
| 2026-04-24 | 9.190 | 9.300 | 9.190 | 9.300 | 9.044 | 9,700 |
| 2026-04-23 | 9.110 | 9.230 | 9.110 | 9.190 | 8.937 | 5,300 |
| 2026-04-22 | 9.200 | 9.350 | 9.030 | 9.100 | 8.850 | 9,000 |
| 2026-04-20 | 9.210 | 9.210 | 9.130 | 9.200 | 8.947 | 14,600 |
| 2026-04-17 | 9.300 | 9.350 | 9.220 | 9.250 | 8.996 | 14,600 |
| 2026-04-16 | 9.100 | 9.400 | 9.090 | 9.190 | 8.937 | 6,000 |
| 2026-04-15 | 9.050 | 9.150 | 9.040 | 9.090 | 8.840 | 11,000 |
| 2026-04-14 | 8.830 | 9.160 | 8.830 | 9.060 | 8.811 | 20,900 |
| 2026-04-13 | 8.810 | 8.850 | 8.760 | 8.820 | 8.577 | 11,100 |
| 2026-04-10 | 8.830 | 8.850 | 8.740 | 8.830 | 8.587 | 14,300 |
| 2026-04-09 | 8.820 | 8.900 | 8.740 | 8.780 | 8.538 | 8,900 |
| 2026-04-08 | 8.780 | 9.000 | 8.740 | 8.820 | 8.577 | 9,000 |
| 2026-04-07 | 8.830 | 8.900 | 8.690 | 8.710 | 8.470 | 11,800 |
| 2026-04-06 | 8.780 | 8.830 | 8.740 | 8.780 | 8.538 | 7,600 |
| 2026-04-02 | 8.740 | 8.910 | 8.660 | 8.830 | 8.587 | 17,500 |
| 2026-04-01 | 8.750 | 8.770 | 8.640 | 8.770 | 8.529 | 20,300 |
| 2026-03-31 | 8.770 | 8.790 | 8.650 | 8.720 | 8.452 | 15,500 |
| 2026-03-30 | 8.790 | 8.790 | 8.680 | 8.740 | 8.471 | 5,500 |
| 2026-03-27 | 8.640 | 8.950 | 8.620 | 8.710 | 8.442 | 20,000 |
| 2026-03-26 | 8.680 | 8.750 | 8.580 | 8.640 | 8.375 | 9,900 |
| 2026-03-25 | 8.560 | 8.790 | 8.560 | 8.680 | 8.413 | 10,000 |
| 2026-03-24 | 8.600 | 8.720 | 8.510 | 8.540 | 8.278 | 13,100 |
| 2026-03-23 | 8.500 | 8.700 | 8.490 | 8.670 | 8.404 | 24,900 |
| 2026-03-20 | 8.500 | 8.600 | 8.480 | 8.490 | 8.229 | 12,000 |
| 2026-03-19 | 8.560 | 8.670 | 8.470 | 8.520 | 8.258 | 6,900 |
| 2026-03-18 | 8.520 | 8.800 | 8.450 | 8.560 | 8.297 | 17,100 |
| 2026-03-17 | 8.600 | 8.700 | 8.520 | 8.520 | 8.258 | 17,000 |
| 2026-03-16 | 8.600 | 8.610 | 8.450 | 8.610 | 8.345 | 10,600 |
| 2026-03-13 | 8.530 | 8.630 | 8.530 | 8.600 | 8.336 | 4,100 |
| 2026-03-12 | 8.610 | 8.640 | 8.500 | 8.500 | 8.239 | 10,300 |
| 2026-03-11 | 8.630 | 8.680 | 8.600 | 8.600 | 8.336 | 14,900 |
| 2026-03-10 | 8.560 | 8.650 | 8.530 | 8.630 | 8.365 | 13,400 |
| 2026-03-09 | 8.700 | 8.710 | 8.530 | 8.550 | 8.287 | 11,600 |
| 2026-03-06 | 8.790 | 8.790 | 8.580 | 8.740 | 8.471 | 14,300 |
| 2026-03-05 | 8.740 | 8.850 | 8.620 | 8.750 | 8.481 | 12,500 |
| 2026-03-04 | 8.650 | 8.790 | 8.570 | 8.740 | 8.471 | 21,200 |
| 2026-03-03 | 8.780 | 8.820 | 8.390 | 8.650 | 8.384 | 30,600 |
| 2026-03-02 | 8.660 | 8.990 | 8.630 | 8.800 | 8.530 | 32,500 |
| 2026-02-27 | 8.810 | 9.200 | 8.700 | 8.700 | 8.405 | 43,800 |
| 2026-02-26 | 8.790 | 8.800 | 8.700 | 8.770 | 8.472 | 11,100 |
| 2026-02-25 | 8.760 | 8.850 | 8.660 | 8.690 | 8.395 | 15,200 |
| 2026-02-24 | 8.690 | 8.900 | 8.680 | 8.750 | 8.453 | 19,800 |
| 2026-02-23 | 8.420 | 8.700 | 8.380 | 8.560 | 8.270 | 25,800 |
| 2026-02-20 | 8.380 | 8.400 | 8.330 | 8.400 | 8.115 | 11,300 |
| 2026-02-19 | 8.320 | 8.400 | 8.270 | 8.340 | 8.057 | 7,800 |
| 2026-02-18 | 8.350 | 8.400 | 8.240 | 8.360 | 8.076 | 17,600 |
| 2026-02-13 | 8.350 | 8.380 | 8.310 | 8.380 | 8.096 | 14,900 |
| 2026-02-12 | 8.380 | 8.390 | 8.310 | 8.310 | 8.028 | 7,600 |
| 2026-02-11 | 8.400 | 8.400 | 8.350 | 8.360 | 8.076 | 15,400 |
| 2026-02-10 | 8.270 | 8.400 | 8.250 | 8.400 | 8.115 | 9,600 |
| 2026-02-09 | 8.300 | 8.350 | 8.260 | 8.270 | 7.989 | 12,000 |
| 2026-02-06 | 8.260 | 8.350 | 8.230 | 8.250 | 7.970 | 12,100 |
| 2026-02-05 | 8.280 | 8.340 | 8.250 | 8.290 | 8.009 | 15,400 |
| 2026-02-04 | 8.260 | 8.340 | 8.200 | 8.280 | 7.999 | 17,100 |
| 2026-02-03 | 8.260 | 8.300 | 8.200 | 8.260 | 7.980 | 14,400 |
| 2026-02-02 | 8.210 | 8.300 | 8.150 | 8.220 | 7.941 | 20,400 |
| 2026-01-30 | 8.170 | 8.210 | 8.170 | 8.210 | 7.904 | 16,300 |
| 2026-01-29 | 8.200 | 8.200 | 8.130 | 8.140 | 7.836 | 17,500 |
| 2026-01-28 | 8.140 | 8.190 | 8.120 | 8.130 | 7.827 | 27,800 |
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.