Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.380 | 8.510 | 8.380 | 8.510 | 7.070 | 7,480 |
| 2025-08-04 | 8.400 | 8.530 | 8.350 | 8.390 | 6.971 | 23,100 |
| 2025-08-01 | 8.420 | 8.490 | 8.370 | 8.380 | 6.962 | 15,950 |
| 2025-07-31 | 8.410 | 8.490 | 8.380 | 8.410 | 6.971 | 9,680 |
| 2025-07-30 | 8.460 | 8.540 | 8.420 | 8.440 | 6.996 | 8,140 |
| 2025-07-29 | 8.410 | 8.530 | 8.370 | 8.460 | 7.013 | 20,130 |
| 2025-07-28 | 8.400 | 8.450 | 8.400 | 8.400 | 6.963 | 8,800 |
| 2025-07-25 | 8.360 | 8.440 | 8.350 | 8.390 | 6.955 | 3,190 |
| 2025-07-24 | 8.440 | 8.450 | 8.360 | 8.360 | 6.930 | 10,780 |
| 2025-07-23 | 8.490 | 8.490 | 8.360 | 8.440 | 6.996 | 9,570 |
| 2025-07-22 | 8.450 | 8.500 | 8.380 | 8.400 | 6.963 | 13,860 |
| 2025-07-21 | 8.480 | 8.500 | 8.440 | 8.460 | 7.013 | 5,500 |
| 2025-07-18 | 8.580 | 8.580 | 8.440 | 8.490 | 7.038 | 5,390 |
| 2025-07-17 | 8.560 | 8.580 | 8.480 | 8.500 | 7.046 | 8,580 |
| 2025-07-16 | 8.520 | 8.560 | 8.450 | 8.560 | 7.096 | 6,160 |
| 2025-07-15 | 8.480 | 8.600 | 8.440 | 8.500 | 7.046 | 11,660 |
| 2025-07-14 | 8.500 | 8.610 | 8.460 | 8.520 | 7.063 | 4,950 |
| 2025-07-11 | 8.530 | 8.660 | 8.450 | 8.500 | 7.046 | 17,050 |
| 2025-07-10 | 8.520 | 8.580 | 8.430 | 8.440 | 6.996 | 10,450 |
| 2025-07-09 | 8.530 | 8.560 | 8.480 | 8.480 | 7.029 | 6,050 |
| 2025-07-08 | 8.550 | 8.620 | 8.510 | 8.520 | 7.063 | 8,250 |
| 2025-07-07 | 8.520 | 8.650 | 8.520 | 8.550 | 7.087 | 16,500 |
| 2025-07-04 | 8.550 | 8.730 | 8.500 | 8.630 | 7.154 | 16,170 |
| 2025-07-03 | 8.640 | 8.690 | 8.560 | 8.690 | 7.204 | 29,700 |
| 2025-07-02 | 8.580 | 8.800 | 8.580 | 8.690 | 7.095 | 21,120 |
| 2025-07-01 | 8.510 | 8.690 | 8.510 | 8.650 | 7.062 | 23,760 |
| 2025-06-30 | 8.440 | 8.540 | 8.440 | 8.480 | 6.908 | 16,280 |
| 2025-06-27 | 8.450 | 8.490 | 8.430 | 8.490 | 6.916 | 4,730 |
| 2025-06-26 | 8.460 | 8.570 | 8.450 | 8.510 | 6.932 | 4,290 |
| 2025-06-25 | 8.500 | 8.640 | 8.440 | 8.480 | 6.908 | 10,670 |
| 2025-06-24 | 8.420 | 8.500 | 8.420 | 8.500 | 6.924 | 9,570 |
| 2025-06-23 | 8.440 | 8.540 | 8.400 | 8.400 | 6.843 | 11,770 |
| 2025-06-20 | 8.450 | 8.520 | 8.420 | 8.420 | 6.859 | 16,390 |
| 2025-06-18 | 8.540 | 8.550 | 8.450 | 8.470 | 6.899 | 11,880 |
| 2025-06-17 | 8.590 | 8.680 | 8.500 | 8.500 | 6.924 | 30,470 |
| 2025-06-16 | 8.590 | 8.630 | 8.550 | 8.590 | 6.997 | 6,270 |
| 2025-06-13 | 8.540 | 8.610 | 8.530 | 8.580 | 6.989 | 4,510 |
| 2025-06-12 | 8.650 | 8.650 | 8.540 | 8.610 | 7.014 | 11,660 |
| 2025-06-11 | 8.540 | 8.570 | 8.520 | 8.570 | 6.981 | 10,010 |
| 2025-06-10 | 8.510 | 8.560 | 8.510 | 8.540 | 6.956 | 13,860 |
| 2025-06-09 | 8.600 | 8.620 | 8.520 | 8.530 | 6.948 | 13,750 |
| 2025-06-06 | 8.600 | 8.640 | 8.560 | 8.560 | 6.973 | 25,850 |
| 2025-06-05 | 8.710 | 8.850 | 8.540 | 8.580 | 6.989 | 14,080 |
| 2025-06-04 | 8.660 | 8.760 | 8.590 | 8.640 | 7.038 | 8,140 |
| 2025-06-03 | 8.700 | 8.940 | 8.670 | 8.680 | 7.071 | 18,480 |
| 2025-06-02 | 8.650 | 8.770 | 8.600 | 8.720 | 7.103 | 23,650 |
| 2025-05-30 | 8.750 | 8.750 | 8.610 | 8.640 | 7.022 | 7,920 |
| 2025-05-29 | 8.650 | 8.750 | 8.610 | 8.610 | 6.998 | 4,400 |
| 2025-05-28 | 8.650 | 8.680 | 8.600 | 8.600 | 6.990 | 9,790 |
| 2025-05-27 | 8.740 | 8.800 | 8.620 | 8.660 | 7.039 | 13,310 |
| 2025-05-26 | 8.770 | 8.800 | 8.600 | 8.660 | 7.039 | 13,310 |
| 2025-05-23 | 8.760 | 8.830 | 8.610 | 8.770 | 7.128 | 9,130 |
| 2025-05-22 | 8.590 | 8.780 | 8.590 | 8.770 | 7.128 | 13,750 |
| 2025-05-21 | 8.650 | 8.670 | 8.550 | 8.630 | 7.014 | 10,890 |
| 2025-05-20 | 8.680 | 8.680 | 8.560 | 8.670 | 7.047 | 10,780 |
| 2025-05-19 | 8.600 | 8.750 | 8.530 | 8.540 | 6.941 | 24,530 |
| 2025-05-16 | 8.530 | 8.700 | 8.520 | 8.700 | 7.071 | 17,160 |
| 2025-05-15 | 8.560 | 8.700 | 8.520 | 8.520 | 6.925 | 12,760 |
| 2025-05-14 | 8.550 | 8.710 | 8.520 | 8.540 | 6.941 | 9,020 |
| 2025-05-13 | 8.570 | 8.750 | 8.540 | 8.550 | 6.949 | 7,150 |
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.