Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.920 | 8.050 | 7.880 | 7.880 | 7.232 | 15,800 |
| 2025-10-27 | 7.940 | 7.960 | 7.910 | 7.950 | 7.296 | 8,400 |
| 2025-10-24 | 7.920 | 7.950 | 7.910 | 7.940 | 7.287 | 10,100 |
| 2025-10-23 | 7.960 | 8.020 | 7.920 | 7.920 | 7.268 | 7,600 |
| 2025-10-22 | 8.040 | 8.040 | 7.900 | 7.900 | 7.250 | 19,100 |
| 2025-10-21 | 7.980 | 8.070 | 7.950 | 7.990 | 7.333 | 11,200 |
| 2025-10-20 | 7.960 | 8.090 | 7.960 | 7.970 | 7.314 | 11,700 |
| 2025-10-17 | 7.950 | 8.080 | 7.950 | 7.950 | 7.296 | 10,000 |
| 2025-10-16 | 8.010 | 8.050 | 7.950 | 7.950 | 7.296 | 12,700 |
| 2025-10-15 | 7.970 | 8.090 | 7.950 | 8.010 | 7.351 | 14,000 |
| 2025-10-14 | 8.030 | 8.060 | 7.970 | 7.970 | 7.314 | 14,500 |
| 2025-10-13 | 8.050 | 8.190 | 8.000 | 8.030 | 7.369 | 9,400 |
| 2025-10-10 | 7.990 | 8.150 | 7.990 | 8.050 | 7.388 | 4,800 |
| 2025-10-09 | 8.090 | 8.140 | 7.980 | 7.980 | 7.324 | 20,300 |
| 2025-10-08 | 8.070 | 8.090 | 8.060 | 8.090 | 7.424 | 5,600 |
| 2025-10-07 | 8.110 | 8.200 | 8.050 | 8.090 | 7.424 | 20,900 |
| 2025-10-06 | 8.120 | 8.140 | 8.100 | 8.110 | 7.443 | 12,500 |
| 2025-10-03 | 8.180 | 8.330 | 8.130 | 8.130 | 7.461 | 12,700 |
| 2025-10-02 | 8.210 | 8.280 | 8.120 | 8.140 | 7.470 | 16,200 |
| 2025-10-01 | 8.150 | 8.330 | 8.140 | 8.250 | 7.571 | 14,600 |
| 2025-09-30 | 8.160 | 8.180 | 8.130 | 8.140 | 7.455 | 8,100 |
| 2025-09-29 | 8.150 | 8.210 | 8.100 | 8.150 | 7.464 | 26,600 |
| 2025-09-26 | 8.150 | 8.190 | 8.130 | 8.150 | 7.464 | 13,400 |
| 2025-09-25 | 8.210 | 8.230 | 8.130 | 8.150 | 7.464 | 13,900 |
| 2025-09-24 | 8.210 | 8.240 | 8.150 | 8.150 | 7.464 | 11,100 |
| 2025-09-23 | 8.280 | 8.300 | 8.170 | 8.180 | 7.491 | 8,000 |
| 2025-09-22 | 8.270 | 8.280 | 8.160 | 8.160 | 7.473 | 11,100 |
| 2025-09-19 | 8.180 | 8.280 | 8.180 | 8.280 | 7.583 | 11,900 |
| 2025-09-18 | 8.160 | 8.200 | 8.110 | 8.200 | 7.509 | 13,700 |
| 2025-09-17 | 8.150 | 8.220 | 8.140 | 8.150 | 7.464 | 13,900 |
| 2025-09-16 | 8.230 | 8.240 | 8.120 | 8.120 | 7.436 | 14,400 |
| 2025-09-15 | 8.180 | 8.220 | 8.120 | 8.180 | 7.491 | 21,800 |
| 2025-09-12 | 8.230 | 8.250 | 8.170 | 8.170 | 7.482 | 22,200 |
| 2025-09-11 | 8.230 | 8.250 | 8.200 | 8.200 | 7.509 | 27,400 |
| 2025-09-10 | 8.280 | 8.320 | 8.230 | 8.230 | 7.537 | 19,400 |
| 2025-09-09 | 8.350 | 8.350 | 8.240 | 8.290 | 7.592 | 11,700 |
| 2025-09-08 | 8.350 | 8.380 | 8.270 | 8.320 | 7.619 | 27,800 |
| 2025-09-05 | 8.360 | 8.400 | 8.310 | 8.350 | 7.647 | 12,100 |
| 2025-09-04 | 8.360 | 8.450 | 8.220 | 8.350 | 7.647 | 11,800 |
| 2025-09-03 | 8.370 | 8.400 | 8.220 | 8.350 | 7.647 | 17,800 |
| 2025-09-02 | 8.420 | 8.670 | 8.200 | 8.330 | 7.629 | 32,300 |
| 2025-09-01 | 9.260 | 9.420 | 9.190 | 9.240 | 7.693 | 83,270 |
| 2025-08-29 | 9.190 | 9.290 | 9.160 | 9.190 | 7.635 | 18,590 |
| 2025-08-28 | 9.050 | 9.190 | 9.050 | 9.190 | 7.635 | 22,330 |
| 2025-08-27 | 9.000 | 9.100 | 9.000 | 9.050 | 7.519 | 13,640 |
| 2025-08-26 | 9.060 | 9.100 | 9.000 | 9.000 | 7.477 | 14,630 |
| 2025-08-25 | 8.880 | 9.140 | 8.880 | 9.010 | 7.486 | 25,410 |
| 2025-08-22 | 8.690 | 9.000 | 8.690 | 8.780 | 7.295 | 20,570 |
| 2025-08-21 | 8.560 | 8.680 | 8.560 | 8.680 | 7.211 | 16,940 |
| 2025-08-20 | 8.630 | 8.640 | 8.530 | 8.600 | 7.145 | 14,080 |
| 2025-08-19 | 8.520 | 8.680 | 8.520 | 8.620 | 7.162 | 57,970 |
| 2025-08-18 | 8.550 | 8.740 | 8.530 | 8.540 | 7.095 | 22,440 |
| 2025-08-15 | 8.500 | 8.550 | 8.480 | 8.540 | 7.095 | 13,200 |
| 2025-08-14 | 8.490 | 8.550 | 8.420 | 8.460 | 7.029 | 18,260 |
| 2025-08-13 | 8.480 | 8.510 | 8.440 | 8.480 | 7.045 | 8,690 |
| 2025-08-12 | 8.470 | 8.520 | 8.440 | 8.460 | 7.029 | 10,780 |
| 2025-08-11 | 8.500 | 8.540 | 8.470 | 8.480 | 7.045 | 4,620 |
| 2025-08-08 | 8.470 | 8.520 | 8.420 | 8.500 | 7.062 | 8,800 |
| 2025-08-07 | 8.520 | 8.530 | 8.460 | 8.480 | 7.045 | 5,170 |
| 2025-08-06 | 8.490 | 8.550 | 8.460 | 8.550 | 7.103 | 13,640 |
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.