Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.640 | 8.710 | 8.550 | 8.560 | 6.957 | 16,610 |
| 2025-05-09 | 8.740 | 8.780 | 8.640 | 8.640 | 7.022 | 8,910 |
| 2025-05-08 | 8.700 | 8.800 | 8.700 | 8.730 | 7.096 | 12,760 |
| 2025-05-07 | 8.650 | 8.870 | 8.650 | 8.700 | 7.071 | 9,790 |
| 2025-05-06 | 8.780 | 8.800 | 8.640 | 8.690 | 7.063 | 18,150 |
| 2025-05-05 | 8.890 | 9.350 | 8.780 | 8.800 | 7.153 | 23,870 |
| 2025-05-02 | 8.850 | 9.000 | 8.800 | 8.840 | 7.185 | 17,270 |
| 2025-04-30 | 8.680 | 8.830 | 8.650 | 8.830 | 7.162 | 12,540 |
| 2025-04-29 | 8.730 | 8.770 | 8.610 | 8.760 | 7.105 | 10,780 |
| 2025-04-28 | 8.600 | 8.740 | 8.530 | 8.650 | 7.016 | 11,770 |
| 2025-04-25 | 8.630 | 8.660 | 8.510 | 8.620 | 6.991 | 17,380 |
| 2025-04-24 | 8.480 | 8.640 | 8.430 | 8.640 | 7.007 | 14,190 |
| 2025-04-23 | 8.460 | 8.540 | 8.430 | 8.480 | 6.878 | 8,690 |
| 2025-04-22 | 8.490 | 8.590 | 8.400 | 8.450 | 6.853 | 11,000 |
| 2025-04-17 | 8.320 | 8.490 | 8.320 | 8.460 | 6.861 | 14,300 |
| 2025-04-16 | 8.350 | 8.410 | 8.280 | 8.310 | 6.740 | 13,750 |
| 2025-04-15 | 8.390 | 8.510 | 8.290 | 8.310 | 6.740 | 19,360 |
| 2025-04-14 | 8.420 | 8.560 | 8.260 | 8.290 | 6.724 | 21,450 |
| 2025-04-11 | 8.360 | 8.470 | 8.320 | 8.350 | 6.772 | 16,940 |
| 2025-04-10 | 8.420 | 8.510 | 8.310 | 8.340 | 6.764 | 14,410 |
| 2025-04-09 | 8.430 | 8.530 | 8.270 | 8.400 | 6.813 | 22,330 |
| 2025-04-08 | 8.430 | 8.540 | 8.400 | 8.430 | 6.837 | 12,100 |
| 2025-04-07 | 8.460 | 8.550 | 8.410 | 8.460 | 6.861 | 11,000 |
| 2025-04-04 | 8.490 | 8.580 | 8.420 | 8.460 | 6.861 | 21,450 |
| 2025-04-03 | 8.500 | 8.600 | 8.320 | 8.600 | 6.975 | 13,530 |
| 2025-04-02 | 8.460 | 8.550 | 8.460 | 8.510 | 6.902 | 9,680 |
| 2025-04-01 | 8.630 | 8.810 | 8.420 | 8.420 | 6.829 | 28,160 |
| 2025-03-31 | 8.630 | 8.660 | 8.510 | 8.590 | 6.952 | 8,470 |
| 2025-03-28 | 8.510 | 8.670 | 8.480 | 8.550 | 6.919 | 14,520 |
| 2025-03-27 | 8.560 | 8.720 | 8.410 | 8.500 | 6.879 | 18,040 |
| 2025-03-26 | 8.610 | 8.730 | 8.330 | 8.550 | 6.919 | 17,600 |
| 2025-03-25 | 8.250 | 8.800 | 8.250 | 8.600 | 6.960 | 51,260 |
| 2025-03-24 | 8.190 | 8.210 | 8.150 | 8.180 | 6.620 | 18,260 |
| 2025-03-21 | 8.160 | 8.190 | 8.160 | 8.160 | 6.604 | 10,670 |
| 2025-03-20 | 8.190 | 8.220 | 8.160 | 8.160 | 6.604 | 14,850 |
| 2025-03-19 | 8.180 | 8.210 | 8.150 | 8.180 | 6.620 | 12,980 |
| 2025-03-18 | 8.180 | 8.190 | 8.130 | 8.180 | 6.620 | 9,460 |
| 2025-03-17 | 8.210 | 8.230 | 8.110 | 8.190 | 6.628 | 25,740 |
| 2025-03-14 | 8.200 | 8.220 | 8.130 | 8.220 | 6.652 | 7,260 |
| 2025-03-13 | 8.220 | 8.240 | 8.130 | 8.200 | 6.636 | 10,230 |
| 2025-03-12 | 8.150 | 8.190 | 8.120 | 8.160 | 6.604 | 9,460 |
| 2025-03-11 | 8.230 | 8.240 | 8.130 | 8.150 | 6.595 | 9,460 |
| 2025-03-10 | 8.260 | 8.290 | 8.200 | 8.220 | 6.652 | 8,910 |
| 2025-03-07 | 8.150 | 8.360 | 8.140 | 8.260 | 6.684 | 19,470 |
| 2025-03-06 | 8.210 | 8.320 | 8.110 | 8.200 | 6.636 | 25,740 |
| 2025-03-05 | 8.160 | 8.270 | 8.160 | 8.270 | 6.693 | 17,490 |
| 2025-02-28 | 8.160 | 8.160 | 8.110 | 8.160 | 6.588 | 13,200 |
| 2025-02-27 | 8.120 | 8.130 | 8.060 | 8.090 | 6.532 | 8,910 |
| 2025-02-26 | 8.150 | 8.180 | 8.050 | 8.080 | 6.524 | 13,310 |
| 2025-02-25 | 8.130 | 8.160 | 8.000 | 8.080 | 6.524 | 19,250 |
| 2025-02-24 | 8.130 | 8.170 | 8.120 | 8.120 | 6.556 | 10,560 |
| 2025-02-21 | 8.160 | 8.190 | 8.130 | 8.140 | 6.572 | 15,620 |
| 2025-02-20 | 8.190 | 8.220 | 8.130 | 8.150 | 6.580 | 7,150 |
| 2025-02-19 | 8.170 | 8.200 | 8.140 | 8.140 | 6.572 | 10,450 |
| 2025-02-18 | 8.180 | 8.270 | 8.150 | 8.180 | 6.605 | 11,880 |
| 2025-02-17 | 8.070 | 8.200 | 8.070 | 8.180 | 6.605 | 18,150 |
| 2025-02-14 | 8.190 | 8.260 | 8.160 | 8.200 | 6.621 | 8,250 |
| 2025-02-13 | 8.210 | 8.220 | 8.160 | 8.170 | 6.596 | 5,280 |
| 2025-02-12 | 8.230 | 8.300 | 8.160 | 8.180 | 6.605 | 15,620 |
| 2025-02-11 | 8.190 | 8.260 | 8.170 | 8.250 | 6.661 | 8,250 |
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.