Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.450 | 8.620 | 8.440 | 8.490 | 6.705 | 16,830 |
| 2024-11-07 | 8.600 | 8.660 | 8.500 | 8.500 | 6.713 | 23,650 |
| 2024-11-06 | 8.600 | 8.620 | 8.540 | 8.600 | 6.792 | 12,540 |
| 2024-11-05 | 8.600 | 8.650 | 8.600 | 8.600 | 6.792 | 5,170 |
| 2024-11-04 | 8.630 | 8.800 | 8.600 | 8.600 | 6.792 | 26,950 |
| 2024-11-01 | 8.710 | 8.750 | 8.660 | 8.680 | 6.855 | 17,380 |
| 2024-10-31 | 8.640 | 8.750 | 8.640 | 8.730 | 6.875 | 8,360 |
| 2024-10-30 | 8.680 | 8.740 | 8.640 | 8.660 | 6.820 | 8,800 |
| 2024-10-29 | 8.750 | 8.820 | 8.630 | 8.630 | 6.796 | 15,510 |
| 2024-10-28 | 8.800 | 8.870 | 8.710 | 8.720 | 6.867 | 16,280 |
| 2024-10-25 | 8.750 | 8.820 | 8.750 | 8.820 | 6.946 | 11,660 |
| 2024-10-24 | 8.780 | 8.810 | 8.750 | 8.750 | 6.891 | 11,550 |
| 2024-10-23 | 8.790 | 8.820 | 8.740 | 8.810 | 6.938 | 9,570 |
| 2024-10-22 | 8.850 | 8.860 | 8.790 | 8.790 | 6.922 | 9,900 |
| 2024-10-21 | 8.870 | 8.870 | 8.800 | 8.820 | 6.946 | 7,920 |
| 2024-10-18 | 8.850 | 8.850 | 8.810 | 8.810 | 6.938 | 12,540 |
| 2024-10-17 | 8.830 | 8.850 | 8.810 | 8.840 | 6.961 | 8,580 |
| 2024-10-16 | 8.840 | 8.870 | 8.800 | 8.840 | 6.961 | 16,940 |
| 2024-10-15 | 8.870 | 8.890 | 8.820 | 8.830 | 6.954 | 7,920 |
| 2024-10-14 | 8.840 | 8.860 | 8.820 | 8.840 | 6.961 | 14,520 |
| 2024-10-11 | 8.850 | 8.940 | 8.830 | 8.840 | 6.961 | 24,200 |
| 2024-10-10 | 8.870 | 8.900 | 8.850 | 8.850 | 6.969 | 15,950 |
| 2024-10-09 | 8.900 | 8.930 | 8.850 | 8.860 | 6.977 | 11,660 |
| 2024-10-08 | 8.900 | 8.910 | 8.880 | 8.880 | 6.993 | 20,130 |
| 2024-10-07 | 8.980 | 9.010 | 8.930 | 8.950 | 7.048 | 12,210 |
| 2024-10-04 | 8.910 | 9.000 | 8.910 | 8.980 | 7.072 | 10,230 |
| 2024-10-03 | 8.910 | 9.060 | 8.900 | 8.900 | 7.009 | 15,400 |
| 2024-10-02 | 8.930 | 9.300 | 8.820 | 8.930 | 7.032 | 25,190 |
| 2024-10-01 | 8.950 | 9.000 | 8.930 | 9.000 | 7.087 | 21,340 |
| 2024-09-30 | 8.990 | 9.000 | 8.940 | 8.960 | 7.036 | 12,980 |
| 2024-09-27 | 8.950 | 9.000 | 8.930 | 8.950 | 7.028 | 6,050 |
| 2024-09-26 | 8.940 | 9.000 | 8.920 | 8.950 | 7.028 | 15,290 |
| 2024-09-25 | 8.980 | 8.980 | 8.920 | 8.940 | 7.021 | 6,270 |
| 2024-09-24 | 8.920 | 8.970 | 8.900 | 8.970 | 7.044 | 13,860 |
| 2024-09-23 | 8.900 | 8.970 | 8.900 | 8.920 | 7.005 | 13,970 |
| 2024-09-20 | 8.980 | 8.980 | 8.900 | 8.900 | 6.989 | 16,500 |
| 2024-09-19 | 8.970 | 8.990 | 8.950 | 8.950 | 7.028 | 6,600 |
| 2024-09-18 | 8.960 | 9.000 | 8.960 | 8.990 | 7.060 | 6,930 |
| 2024-09-17 | 8.970 | 8.990 | 8.960 | 8.990 | 7.060 | 8,250 |
| 2024-09-16 | 8.970 | 8.990 | 8.960 | 8.990 | 7.060 | 10,450 |
| 2024-09-13 | 8.960 | 8.990 | 8.940 | 8.990 | 7.060 | 11,440 |
| 2024-09-12 | 8.970 | 8.990 | 8.910 | 8.910 | 6.997 | 20,130 |
| 2024-09-11 | 9.000 | 9.000 | 8.910 | 8.980 | 7.052 | 17,050 |
| 2024-09-10 | 9.010 | 9.200 | 8.960 | 8.990 | 7.060 | 20,350 |
| 2024-09-09 | 9.040 | 9.240 | 8.800 | 9.230 | 7.248 | 57,970 |
| 2024-09-06 | 9.020 | 9.040 | 8.970 | 9.040 | 7.099 | 8,030 |
| 2024-09-05 | 9.010 | 9.020 | 8.950 | 9.020 | 7.083 | 15,840 |
| 2024-09-04 | 8.960 | 9.010 | 8.920 | 9.010 | 7.075 | 19,030 |
| 2024-09-03 | 9.000 | 9.030 | 8.930 | 8.970 | 7.044 | 20,460 |
| 2024-09-02 | 9.000 | 9.020 | 8.970 | 9.020 | 7.083 | 21,890 |
| 2024-08-30 | 9.010 | 9.020 | 8.960 | 9.020 | 7.064 | 14,190 |
| 2024-08-29 | 8.970 | 9.000 | 8.960 | 9.000 | 7.048 | 10,120 |
| 2024-08-28 | 9.030 | 9.040 | 8.990 | 9.000 | 7.048 | 5,940 |
| 2024-08-27 | 9.030 | 9.030 | 8.990 | 9.000 | 7.048 | 7,700 |
| 2024-08-26 | 9.000 | 9.040 | 9.000 | 9.030 | 7.071 | 10,670 |
| 2024-08-23 | 9.010 | 9.040 | 8.990 | 9.040 | 7.079 | 8,360 |
| 2024-08-22 | 9.060 | 9.080 | 8.980 | 9.010 | 7.056 | 12,870 |
| 2024-08-21 | 8.980 | 9.080 | 8.980 | 9.060 | 7.095 | 13,310 |
| 2024-08-20 | 9.060 | 9.090 | 8.990 | 8.990 | 7.040 | 14,850 |
| 2024-08-19 | 9.030 | 9.080 | 9.010 | 9.080 | 7.111 | 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.