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 |
| 2026-09-17 | 8.990 | 9.030 | 8.810 | 8.820 | 8.792 | 12,100 |
| 2026-09-16 | 8.840 | 9.050 | 8.840 | 8.990 | 8.962 | 8,600 |
| 2026-09-15 | 8.870 | 8.930 | 8.820 | 8.830 | 8.802 | 9,100 |
| 2026-09-14 | 9.030 | 9.100 | 8.790 | 8.810 | 8.782 | 16,100 |
| 2026-09-11 | 8.900 | 9.030 | 8.900 | 9.030 | 9.002 | 8,000 |
| 2026-09-10 | 8.930 | 8.950 | 8.880 | 8.900 | 8.872 | 10,900 |
| 2026-09-09 | 8.890 | 8.960 | 8.880 | 8.920 | 8.892 | 7,200 |
| 2026-09-08 | 8.900 | 8.960 | 8.850 | 8.910 | 8.882 | 7,700 |
| 2026-09-04 | 8.930 | 8.930 | 8.830 | 8.850 | 8.822 | 6,900 |
| 2026-09-03 | 8.850 | 9.000 | 8.800 | 8.950 | 8.922 | 20,600 |
| 2026-09-02 | 8.700 | 9.080 | 8.700 | 8.850 | 8.822 | 26,500 |
| 2026-09-01 | 8.610 | 8.700 | 8.560 | 8.700 | 8.673 | 16,800 |
| 2026-08-31 | 8.680 | 8.760 | 8.550 | 8.550 | 8.494 | 32,900 |
| 2026-08-28 | 8.710 | 8.810 | 8.550 | 8.670 | 8.614 | 7,200 |
| 2026-08-27 | 8.560 | 8.790 | 8.530 | 8.710 | 8.653 | 6,200 |
| 2026-08-26 | 8.590 | 8.600 | 8.570 | 8.600 | 8.544 | 6,000 |
| 2026-08-25 | 8.560 | 8.560 | 8.500 | 8.560 | 8.504 | 8,500 |
| 2026-08-24 | 8.600 | 8.600 | 8.500 | 8.560 | 8.504 | 6,500 |
| 2026-08-21 | 8.580 | 8.630 | 8.520 | 8.560 | 8.504 | 8,500 |
| 2026-08-20 | 8.550 | 8.590 | 8.420 | 8.510 | 8.455 | 9,100 |
| 2026-08-19 | 8.590 | 8.630 | 8.470 | 8.550 | 8.494 | 11,200 |
| 2026-08-18 | 8.630 | 8.630 | 8.510 | 8.550 | 8.494 | 10,500 |
| 2026-08-17 | 8.600 | 8.720 | 8.600 | 8.630 | 8.574 | 12,000 |
| 2026-08-14 | 8.660 | 8.750 | 8.520 | 8.600 | 8.544 | 12,900 |
| 2026-08-13 | 8.670 | 8.740 | 8.480 | 8.570 | 8.514 | 18,000 |
| 2026-08-12 | 8.800 | 8.810 | 8.110 | 8.340 | 8.286 | 19,700 |
| 2026-08-11 | 8.780 | 8.840 | 8.750 | 8.760 | 8.703 | 6,700 |
| 2026-08-10 | 8.790 | 8.840 | 8.770 | 8.810 | 8.753 | 11,700 |
| 2026-08-07 | 8.830 | 8.850 | 8.780 | 8.780 | 8.723 | 9,400 |
| 2026-08-06 | 8.960 | 8.960 | 8.690 | 8.770 | 8.713 | 19,700 |
| 2026-08-05 | 8.800 | 8.940 | 8.750 | 8.940 | 8.882 | 9,400 |
| 2026-08-04 | 8.770 | 8.980 | 8.730 | 8.810 | 8.753 | 21,800 |
| 2026-08-03 | 8.750 | 8.830 | 8.700 | 8.810 | 8.753 | 18,900 |
| 2026-07-31 | 8.800 | 8.880 | 8.670 | 8.740 | 8.655 | 9,800 |
| 2026-07-30 | 8.730 | 8.910 | 8.700 | 8.720 | 8.635 | 7,100 |
| 2026-07-29 | 8.780 | 8.860 | 8.680 | 8.680 | 8.595 | 9,000 |
| 2026-07-28 | 8.760 | 8.800 | 8.750 | 8.800 | 8.714 | 5,600 |
| 2026-07-27 | 8.690 | 8.790 | 8.670 | 8.730 | 8.645 | 9,000 |
| 2026-07-24 | 8.780 | 8.800 | 8.560 | 8.660 | 8.575 | 10,900 |
| 2026-07-23 | 8.820 | 8.820 | 8.750 | 8.750 | 8.664 | 5,800 |
Page 1 of 5 · 247 trading daysOlder →
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.