Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.160 | 8.230 | 8.120 | 8.150 | 7.846 | 41,600 |
| 2026-01-26 | 8.200 | 8.200 | 8.150 | 8.150 | 7.846 | 21,600 |
| 2026-01-23 | 8.180 | 8.250 | 8.150 | 8.180 | 7.875 | 17,600 |
| 2026-01-22 | 8.270 | 8.300 | 8.150 | 8.180 | 7.875 | 48,400 |
| 2026-01-21 | 8.230 | 8.320 | 8.220 | 8.270 | 7.961 | 11,500 |
| 2026-01-20 | 8.230 | 8.230 | 8.180 | 8.230 | 7.923 | 5,300 |
| 2026-01-19 | 8.180 | 8.240 | 8.130 | 8.230 | 7.923 | 12,400 |
| 2026-01-16 | 8.190 | 8.200 | 8.060 | 8.200 | 7.894 | 7,900 |
| 2026-01-15 | 8.230 | 8.230 | 8.140 | 8.150 | 7.846 | 6,700 |
| 2026-01-14 | 8.200 | 8.210 | 8.030 | 8.210 | 7.904 | 3,900 |
| 2026-01-13 | 8.200 | 8.240 | 8.110 | 8.240 | 7.933 | 10,200 |
| 2026-01-12 | 8.200 | 8.240 | 8.030 | 8.240 | 7.933 | 14,600 |
| 2026-01-09 | 8.200 | 8.230 | 7.970 | 8.200 | 7.894 | 12,700 |
| 2026-01-08 | 8.220 | 8.220 | 8.190 | 8.220 | 7.913 | 5,400 |
| 2026-01-07 | 8.150 | 8.250 | 8.040 | 8.160 | 7.856 | 15,000 |
| 2026-01-06 | 8.180 | 8.300 | 8.120 | 8.120 | 7.817 | 8,700 |
| 2026-01-05 | 8.160 | 8.180 | 8.110 | 8.170 | 7.865 | 20,500 |
| 2026-01-02 | 8.130 | 8.150 | 8.110 | 8.140 | 7.836 | 19,100 |
| 2025-12-30 | 8.050 | 8.120 | 7.990 | 8.120 | 7.788 | 17,700 |
| 2025-12-29 | 8.000 | 8.060 | 7.970 | 7.970 | 7.644 | 14,400 |
| 2025-12-26 | 8.010 | 8.030 | 7.970 | 8.030 | 7.702 | 13,700 |
| 2025-12-23 | 8.010 | 8.010 | 7.990 | 8.010 | 7.683 | 4,000 |
| 2025-12-22 | 8.010 | 8.090 | 7.960 | 7.960 | 7.635 | 11,300 |
| 2025-12-19 | 7.790 | 8.360 | 7.790 | 8.000 | 7.673 | 21,900 |
| 2025-12-18 | 8.030 | 8.080 | 8.020 | 8.060 | 7.730 | 19,900 |
| 2025-12-17 | 8.000 | 8.050 | 7.980 | 8.050 | 7.426 | 13,400 |
| 2025-12-16 | 7.900 | 7.990 | 7.900 | 7.990 | 7.371 | 33,800 |
| 2025-12-15 | 7.810 | 7.920 | 7.810 | 7.860 | 7.251 | 13,600 |
| 2025-12-12 | 7.850 | 7.860 | 7.810 | 7.850 | 7.242 | 8,200 |
| 2025-12-11 | 7.870 | 7.870 | 7.800 | 7.800 | 7.195 | 15,000 |
| 2025-12-10 | 7.870 | 7.870 | 7.840 | 7.860 | 7.251 | 10,500 |
| 2025-12-09 | 7.860 | 7.890 | 7.850 | 7.850 | 7.242 | 9,000 |
| 2025-12-08 | 7.860 | 7.940 | 7.850 | 7.850 | 7.242 | 14,000 |
| 2025-12-05 | 7.920 | 7.940 | 7.850 | 7.860 | 7.251 | 16,900 |
| 2025-12-04 | 7.920 | 7.950 | 7.900 | 7.950 | 7.334 | 7,800 |
| 2025-12-03 | 7.940 | 8.030 | 7.860 | 7.910 | 7.297 | 16,900 |
| 2025-12-02 | 7.910 | 8.090 | 7.890 | 7.950 | 7.334 | 16,600 |
| 2025-12-01 | 7.920 | 7.930 | 7.900 | 7.900 | 7.288 | 15,300 |
| 2025-11-28 | 7.900 | 7.930 | 7.820 | 7.930 | 7.293 | 10,800 |
| 2025-11-27 | 7.910 | 7.940 | 7.890 | 7.930 | 7.293 | 5,400 |
| 2025-11-26 | 7.860 | 7.970 | 7.860 | 7.880 | 7.247 | 9,600 |
| 2025-11-25 | 7.900 | 7.910 | 7.860 | 7.860 | 7.229 | 7,300 |
| 2025-11-24 | 7.850 | 7.900 | 7.850 | 7.880 | 7.247 | 6,300 |
| 2025-11-21 | 7.830 | 7.910 | 7.820 | 7.860 | 7.229 | 8,000 |
| 2025-11-19 | 7.840 | 7.900 | 7.770 | 7.830 | 7.201 | 15,800 |
| 2025-11-18 | 7.800 | 7.900 | 7.780 | 7.840 | 7.211 | 14,400 |
| 2025-11-17 | 7.770 | 7.850 | 7.770 | 7.800 | 7.174 | 20,500 |
| 2025-11-14 | 7.880 | 7.930 | 7.800 | 7.800 | 7.174 | 28,600 |
| 2025-11-13 | 7.910 | 7.940 | 7.870 | 7.870 | 7.238 | 12,200 |
| 2025-11-12 | 7.950 | 7.950 | 7.870 | 7.890 | 7.257 | 19,900 |
| 2025-11-11 | 7.930 | 7.960 | 7.910 | 7.910 | 7.275 | 24,400 |
| 2025-11-10 | 7.960 | 7.980 | 7.920 | 7.930 | 7.293 | 12,900 |
| 2025-11-07 | 7.940 | 7.960 | 7.900 | 7.940 | 7.303 | 13,000 |
| 2025-11-06 | 7.940 | 7.960 | 7.910 | 7.910 | 7.275 | 9,100 |
| 2025-11-05 | 7.930 | 7.990 | 7.930 | 7.950 | 7.312 | 3,900 |
| 2025-11-04 | 7.920 | 8.200 | 7.920 | 7.930 | 7.293 | 16,100 |
| 2025-11-03 | 7.930 | 7.980 | 7.900 | 7.970 | 7.330 | 17,200 |
| 2025-10-31 | 7.920 | 7.970 | 7.900 | 7.970 | 7.314 | 11,700 |
| 2025-10-30 | 7.900 | 8.010 | 7.890 | 7.910 | 7.259 | 6,300 |
| 2025-10-29 | 7.930 | 8.020 | 7.870 | 7.880 | 7.232 | 11,500 |
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.