Bco Estado Sergipe Sa Banese (BGIP3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 26 | -1 | -3.70 | 26 | 26 | 26 | 13 |
| 1731619800 | 27 | 0.01 | 0.04 | 26.5 | 27 | 26.5 | 6 |
| 1731533400 | 26.99 | 1.99 | 7.96 | 26.5 | 26.99 | 26.5 | 4 |
| 1731446940 | 25 | -2.6 | -9.42 | 25.43 | 25.43 | 25 | 28 |
| 1731360540 | 27.6 | 0.3 | 1.10 | 25.51 | 27.6 | 25.5 | 7 |
| 1731101400 | 27.3 | 1.3 | 5.00 | 25.6 | 27.3 | 25.5 | 9 |
| 1731015000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730928600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730842200 | 26 | -5.03 | -16.21 | 26 | 26 | 26 | 26 |
| 1730755800 | 31.03 | 4.03 | 14.93 | 28 | 31.03 | 28 | 3 |
| 1730496600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730410200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730323800 | 27 | 0.01 | 0.04 | 27 | 27 | 27 | 1 |
| 1730237340 | 26.99 | 0.99 | 3.81 | 26.99 | 26.99 | 26.99 | 2 |
| 1730151000 | 26 | 0.99 | 3.96 | 26 | 26 | 26 | 11 |
| 1729891800 | 25.01 | -1.98 | -7.34 | 26.5 | 26.5 | 25.01 | 100 |
| 1729805400 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1729719000 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 2 |
| 1729632600 | 26.99 | 1.79 | 7.10 | 26.99 | 26.99 | 26.99 | 3 |
| 1729546140 | 25.2 | -0.3 | -1.18 | 25.2 | 25.2 | 25.2 | 1 |
| 1729287000 | 25.5 | -2.39 | -8.57 | 25.81 | 25.81 | 25.5 | 10 |
| 1729200540 | 27.89 | 1.11 | 4.14 | 27.89 | 27.89 | 27.89 | 6 |
| 1729114140 | 26.78 | 1.72 | 6.86 | 25.5 | 26.83 | 25.5 | 47 |
| 1729027800 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1728941400 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1728682200 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1728595800 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1728509400 | 25.06 | -1.59 | -5.97 | 25.06 | 25.06 | 25.06 | 2 |
| 1728423000 | 26.65 | 0 | 0.00 | 26.65 | 26.65 | 26.65 | 0 |
| 1728336600 | 26.65 | -0.15 | -0.56 | 26.61 | 26.65 | 26.61 | 28 |
| 1728077340 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727990940 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727904540 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 15 |
| 1727818200 | 26.8 | -0.71 | -2.58 | 26.95 | 26.95 | 26.8 | 12 |
| 1727731800 | 27.51 | 0.76 | 2.84 | 27.51 | 27.51 | 27.51 | 1 |
| 1727472600 | 26.75 | 1.74 | 6.96 | 26.79 | 26.79 | 26.75 | 7 |
| 1727386140 | 25.01 | -1.78 | -6.64 | 26.74 | 26.74 | 25.01 | 8 |
| 1727299740 | 26.79 | -0.01 | -0.04 | 25.02 | 26.79 | 25.02 | 13 |
| 1727213400 | 26.8 | 1.8 | 7.20 | 26.73 | 26.98 | 26.73 | 44 |
| 1727127000 | 25 | -0.01 | -0.04 | 26.56 | 26.56 | 25 | 129 |
| 1726867800 | 25.01 | -1.89 | -7.03 | 25.36 | 25.36 | 25.01 | 10 |
| 1726781400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1726695000 | 26.9 | 0.19 | 0.71 | 26.9 | 27.49 | 26.9 | 22 |
| 1726608600 | 26.71 | 1.71 | 6.84 | 26 | 26.71 | 26 | 51 |
| 1726522200 | 25 | -1.4 | -5.30 | 25.87 | 25.87 | 25 | 10 |
| 1726263000 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 1 |
| 1726176540 | 26.4 | -0.5 | -1.86 | 26.36 | 26.4 | 26 | 13 |
| 1726090140 | 26.9 | 1.25 | 4.87 | 25.5 | 27 | 25.5 | 17 |
| 1726003740 | 25.65 | -0.83 | -3.13 | 25.5 | 27 | 25.5 | 31 |
| 1725917400 | 26.48 | -0.01 | -0.04 | 25.21 | 26.48 | 25.21 | 5 |
| 1725658200 | 26.49 | -0.1 | -0.38 | 26.5 | 26.5 | 26 | 10 |
| 1725571800 | 26.59 | 1.09 | 4.27 | 25.75 | 26.59 | 25.75 | 6 |
| 1725485400 | 25.5 | 0.01 | 0.04 | 25.49 | 25.5 | 25.49 | 2 |
| 1725399000 | 25.49 | -0.01 | -0.04 | 25.7 | 25.7 | 24.91 | 113 |
| 1725312600 | 25.5 | 0.4 | 1.59 | 25.33 | 25.5 | 25.12 | 20 |
| 1725053400 | 25.1 | 0 | 0.00 | 25.12 | 25.12 | 25.1 | 5 |
| 1724967000 | 25.1 | 0.07 | 0.28 | 25.11 | 25.11 | 25.1 | 6 |
| 1724880600 | 25.03 | -0.09 | -0.36 | 25.12 | 25.12 | 25.03 | 27 |
| 1724794140 | 25.12 | 0.13 | 0.52 | 24.99 | 25.12 | 24.99 | 76 |
| 1724707740 | 24.99 | -1.8 | -6.72 | 27 | 27 | 24.99 | 97 |
| 1724448600 | 26.79 | 0.79 | 3.04 | 26.79 | 26.79 | 26.79 | 1 |
| 1724362140 | 26 | -0.51 | -1.92 | 26.5 | 26.5 | 26 | 18 |
| 1724275740 | 26.51 | -0.46 | -1.71 | 27.98 | 27.99 | 26.51 | 26 |
| 1724189340 | 26.97 | -2.32 | -7.92 | 25.67 | 27.5 | 25.01 | 232 |
| 1724102940 | 29.29 | 0.29 | 1.00 | 29.58 | 29.58 | 28.9 | 198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
