Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.160 | 8.270 | 8.160 | 8.230 | 6.645 | 8,250 |
| 2025-02-07 | 8.270 | 8.320 | 8.050 | 8.190 | 6.613 | 16,940 |
| 2025-02-06 | 8.290 | 8.310 | 8.250 | 8.270 | 6.677 | 17,490 |
| 2025-02-05 | 8.230 | 8.300 | 8.210 | 8.250 | 6.661 | 8,910 |
| 2025-02-04 | 8.250 | 8.600 | 8.170 | 8.220 | 6.637 | 21,670 |
| 2025-02-03 | 8.270 | 8.340 | 8.240 | 8.280 | 6.685 | 15,510 |
| 2025-01-31 | 8.230 | 8.290 | 8.230 | 8.270 | 6.662 | 9,460 |
| 2025-01-30 | 8.170 | 8.270 | 8.170 | 8.270 | 6.662 | 11,110 |
| 2025-01-29 | 8.190 | 8.250 | 8.160 | 8.170 | 6.581 | 15,730 |
| 2025-01-28 | 8.350 | 8.360 | 8.130 | 8.170 | 6.581 | 17,270 |
| 2025-01-27 | 8.200 | 8.360 | 8.170 | 8.360 | 6.734 | 46,750 |
| 2025-01-24 | 8.270 | 8.280 | 8.200 | 8.220 | 6.622 | 14,630 |
| 2025-01-23 | 8.300 | 8.340 | 8.240 | 8.240 | 6.638 | 6,160 |
| 2025-01-22 | 8.300 | 8.340 | 8.230 | 8.240 | 6.638 | 9,240 |
| 2025-01-21 | 8.280 | 8.300 | 8.220 | 8.290 | 6.678 | 7,810 |
| 2025-01-20 | 8.220 | 8.280 | 8.200 | 8.250 | 6.646 | 7,810 |
| 2025-01-17 | 8.250 | 8.300 | 8.170 | 8.290 | 6.678 | 10,120 |
| 2025-01-16 | 8.270 | 8.340 | 8.210 | 8.270 | 6.662 | 12,650 |
| 2025-01-15 | 8.250 | 8.380 | 8.240 | 8.280 | 6.670 | 14,190 |
| 2025-01-14 | 8.300 | 8.360 | 8.210 | 8.230 | 6.630 | 11,110 |
| 2025-01-13 | 8.380 | 8.380 | 8.240 | 8.300 | 6.686 | 9,460 |
| 2025-01-10 | 8.360 | 8.360 | 8.270 | 8.300 | 6.686 | 4,400 |
| 2025-01-09 | 8.210 | 8.390 | 8.170 | 8.380 | 6.750 | 14,520 |
| 2025-01-08 | 8.290 | 8.300 | 8.210 | 8.250 | 6.646 | 9,680 |
| 2025-01-07 | 8.340 | 8.340 | 8.250 | 8.290 | 6.678 | 11,880 |
| 2025-01-06 | 8.220 | 8.350 | 8.190 | 8.280 | 6.670 | 11,550 |
| 2025-01-03 | 8.430 | 8.600 | 8.210 | 8.210 | 6.613 | 21,890 |
| 2025-01-02 | 8.500 | 8.610 | 8.400 | 8.480 | 6.831 | 16,940 |
| 2024-12-30 | 8.410 | 8.600 | 8.410 | 8.520 | 6.848 | 10,670 |
| 2024-12-27 | 8.430 | 8.500 | 8.410 | 8.450 | 6.792 | 18,810 |
| 2024-12-26 | 8.410 | 8.440 | 8.300 | 8.430 | 6.776 | 15,620 |
| 2024-12-23 | 8.410 | 8.500 | 8.290 | 8.420 | 6.767 | 9,680 |
| 2024-12-20 | 8.100 | 8.450 | 8.100 | 8.420 | 6.767 | 8,360 |
| 2024-12-19 | 8.120 | 8.160 | 7.910 | 8.000 | 6.430 | 21,450 |
| 2024-12-18 | 8.180 | 8.270 | 8.120 | 8.160 | 6.559 | 4,950 |
| 2024-12-17 | 8.100 | 8.310 | 8.100 | 8.150 | 6.551 | 10,010 |
| 2024-12-16 | 8.100 | 8.290 | 8.030 | 8.100 | 6.510 | 21,120 |
| 2024-12-13 | 8.090 | 8.180 | 8.030 | 8.120 | 6.526 | 8,470 |
| 2024-12-12 | 8.150 | 8.190 | 8.070 | 8.090 | 6.502 | 13,860 |
| 2024-12-11 | 8.190 | 8.250 | 8.110 | 8.170 | 6.567 | 17,270 |
| 2024-12-10 | 8.250 | 8.380 | 8.160 | 8.190 | 6.583 | 10,780 |
| 2024-12-09 | 8.260 | 8.450 | 8.170 | 8.180 | 6.575 | 11,660 |
| 2024-12-06 | 8.400 | 8.470 | 8.210 | 8.240 | 6.623 | 13,310 |
| 2024-12-05 | 8.280 | 8.500 | 8.280 | 8.360 | 6.719 | 8,250 |
| 2024-12-04 | 8.470 | 8.470 | 8.230 | 8.230 | 6.615 | 31,020 |
| 2024-12-03 | 8.460 | 8.510 | 8.380 | 8.440 | 6.784 | 6,710 |
| 2024-12-02 | 8.570 | 8.570 | 8.440 | 8.510 | 6.840 | 14,410 |
| 2024-11-29 | 8.500 | 8.580 | 8.350 | 8.570 | 6.868 | 13,750 |
| 2024-11-28 | 8.680 | 8.680 | 8.580 | 8.610 | 6.900 | 9,570 |
| 2024-11-27 | 8.590 | 8.750 | 8.540 | 8.680 | 6.855 | 11,880 |
| 2024-11-26 | 8.370 | 8.590 | 8.370 | 8.590 | 6.784 | 11,550 |
| 2024-11-25 | 8.330 | 8.360 | 8.310 | 8.360 | 6.602 | 7,260 |
| 2024-11-22 | 8.420 | 8.430 | 8.320 | 8.320 | 6.571 | 16,280 |
| 2024-11-21 | 8.340 | 8.430 | 8.240 | 8.410 | 6.642 | 15,290 |
| 2024-11-19 | 8.370 | 8.500 | 8.300 | 8.380 | 6.618 | 13,970 |
| 2024-11-18 | 8.420 | 8.450 | 8.380 | 8.380 | 6.618 | 15,070 |
| 2024-11-14 | 8.420 | 8.450 | 8.410 | 8.450 | 6.673 | 7,480 |
| 2024-11-13 | 8.430 | 8.480 | 8.400 | 8.400 | 6.634 | 9,460 |
| 2024-11-12 | 8.470 | 8.490 | 8.420 | 8.450 | 6.673 | 6,710 |
| 2024-11-11 | 8.460 | 8.550 | 8.440 | 8.470 | 6.689 | 10,560 |
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.