Banestes S.A - Banco do Estado do Espírito Santo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.950 | 10.000 | 9.630 | 9.800 | 9.800 | 14,300 |
| 2026-10-15 | 9.620 | 9.980 | 9.600 | 9.950 | 9.950 | 9,400 |
| 2026-10-14 | 9.600 | 9.600 | 9.360 | 9.570 | 9.570 | 20,500 |
| 2026-10-13 | 9.670 | 9.870 | 9.600 | 9.770 | 9.770 | 8,000 |
| 2026-10-09 | 9.580 | 9.900 | 9.460 | 9.660 | 9.660 | 13,600 |
| 2026-10-08 | 9.450 | 9.600 | 9.400 | 9.580 | 9.580 | 13,600 |
| 2026-10-07 | 9.300 | 9.500 | 9.300 | 9.460 | 9.460 | 9,400 |
| 2026-10-06 | 9.270 | 9.600 | 9.200 | 9.290 | 9.290 | 18,300 |
| 2026-10-05 | 9.500 | 9.560 | 8.850 | 9.320 | 9.320 | 40,700 |
| 2026-10-02 | 9.250 | 9.250 | 9.000 | 9.230 | 9.230 | 21,200 |
| 2026-10-01 | 9.290 | 9.350 | 9.240 | 9.300 | 9.300 | 27,500 |
| 2026-09-30 | 9.090 | 9.200 | 9.060 | 9.130 | 9.029 | 13,500 |
| 2026-09-29 | 8.940 | 9.070 | 8.940 | 9.060 | 8.960 | 4,500 |
| 2026-09-28 | 9.030 | 9.050 | 8.820 | 8.960 | 8.861 | 7,600 |
| 2026-09-25 | 9.000 | 9.040 | 8.900 | 8.960 | 8.932 | 6,700 |
| 2026-09-24 | 8.980 | 9.000 | 8.900 | 8.930 | 8.902 | 4,800 |
| 2026-09-23 | 8.990 | 9.000 | 8.920 | 8.980 | 8.952 | 3,800 |
| 2026-09-22 | 9.000 | 9.000 | 8.930 | 9.000 | 8.972 | 7,200 |
| 2026-09-21 | 8.980 | 9.030 | 8.940 | 9.000 | 8.972 | 3,900 |
| 2026-09-18 | 8.830 | 8.930 | 8.830 | 8.930 | 8.902 | 4,900 |
Page 1 of 1 · 20 trading days
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.