Bco Estado Sergipe Sa Banese (BGIP3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -11.8644067797 | 29.5 | 29.5 | 26 | 267 | 27.14 | CS |
| 4 | 1.56 | 6.3829787234 | 24.44 | 29.5 | 24.22 | 218 | 26.90166667 | CS |
| 12 | 1 | 4 | 25 | 29.5 | 24.04 | 224 | 25.90468085 | CS |
| 26 | 1.74 | 7.17230008244 | 24.26 | 29.5 | 24.04 | 221 | 25.99673077 | CS |
| 52 | -1.33 | -4.8664471277 | 27.33 | 35 | 22.51 | 304 | 26.95525952 | CS |
| 156 | -6.12 | -19.0535491905 | 32.12 | 35 | 21.75 | 373 | 26.41253425 | CS |
| 260 | -25.65 | -49.6611810261 | 51.65 | 52 | 21.75 | 512 | 35.50296532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738877340 | 26 | -0.7 | -2.62 | 26 | 26 | 26 | 100 |
| 1738791000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1738704600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1738618200 | 26.7 | -2.11 | -7.32 | 27.03 | 27.5 | 26.51 | 500 |
| 1738358940 | 28.81 | 0 | 0.00 | 29.5 | 29.5 | 28.81 | 200 |
| 1738272540 | 28.81 | 0.36 | 1.27 | 29 | 29 | 28.81 | 200 |
| 1738186200 | 28.45 | 2.95 | 11.57 | 28.93 | 28.93 | 28.45 | 600 |
| 1738099800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1738013400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737754200 | 25.5 | 0.37 | 1.47 | 25.5 | 25.5 | 25.5 | 100 |
| 1737667800 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737581400 | 25.13 | 0.13 | 0.52 | 25.13 | 25.13 | 25.13 | 100 |
| 1737495000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737408600 | 25 | -0.52 | -2.04 | 25 | 25 | 25 | 100 |
| 1737149400 | 25.52 | 0.52 | 2.08 | 25.5 | 25.52 | 25.5 | 200 |
| 1737062940 | 25 | 0.78 | 3.22 | 24.87 | 25 | 24.87 | 200 |
| 1736976540 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1736890140 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1736803740 | 24.22 | -0.22 | -0.90 | 24.22 | 24.22 | 24.22 | 100 |
| 1736544540 | 24.44 | -0.43 | -1.73 | 24.44 | 24.44 | 24.44 | 100 |
| 1736458140 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1736371740 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 100 |
| 1736285340 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1736198940 | 24.87 | 0 | 0.00 | 24.91 | 24.91 | 24.87 | 500 |
| 1735939740 | 24.87 | -0.03 | -0.12 | 24.87 | 24.87 | 24.87 | 100 |
| 1735853400 | 24.9 | 0.03 | 0.12 | 24.9 | 24.9 | 24.9 | 100 |
| 1735594140 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1735334940 | 24.87 | -0.13 | -0.52 | 24.87 | 24.87 | 24.87 | 100 |
| 1735248540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734989340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734730140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734643740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734557340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734470940 | 25 | 0.49 | 2.00 | 24.61 | 25 | 24.61 | 300 |
| 1734384540 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1734125340 | 24.51 | 0.01 | 0.04 | 24.5 | 24.51 | 24.5 | 200 |
| 1734038940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733952540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733866140 | 24.5 | -0.5 | -2.00 | 24.64 | 24.64 | 24.5 | 200 |
| 1733779740 | 25 | 0 | 0.00 | 24.5 | 25 | 24.04 | 600 |
| 1733520600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733434200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733347800 | 25 | -1 | -3.85 | 25 | 25 | 25 | 100 |
| 1733261400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1733175000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732915800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732829400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732743000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732656600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732570200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732311000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732224600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732051800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731965400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731619800 | 26 | 0.94 | 3.75 | 25.37 | 26 | 25.37 | 1100 |
| 1731502800 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1731416400 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1731330000 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
