Bco Estado Sergipe Sa Banese (BGIP4)
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 | -0.48 | -2.08877284595 | 22.98 | 22.98 | 22.03 | 300 | 22.285 | PR |
| 4 | 0.42 | 1.90217391304 | 22.08 | 23.15 | 22.03 | 438 | 22.64814286 | PR |
| 12 | -0.5 | -2.17391304348 | 23 | 23.64 | 21.5 | 606 | 22.44875421 | PR |
| 26 | -3 | -11.7647058824 | 25.5 | 29.99 | 21.5 | 1440 | 25.9989582 | PR |
| 52 | -0.35 | -1.53172866521 | 22.85 | 29.99 | 21 | 1364 | 24.72439231 | PR |
| 156 | -0.81 | -3.4749034749 | 23.31 | 32.46 | 16.15 | 1358 | 23.21537185 | PR |
| 260 | -13.5 | -37.5 | 36 | 38.99 | 16.15 | 1569 | 24.92209639 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 22.5 | 0.36 | 1.63 | 22.5 | 22.5 | 22.5 | 100 |
| 1721943000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1721856600 | 22.14 | -0.03 | -0.14 | 22.14 | 22.14 | 22.14 | 300 |
| 1721770140 | 22.17 | -0.33 | -1.47 | 22.2 | 22.23 | 22.03 | 600 |
| 1721683800 | 22.5 | -0.48 | -2.09 | 22.5 | 22.5 | 22.5 | 200 |
| 1721424600 | 22.98 | 0.48 | 2.13 | 22.98 | 22.98 | 22.98 | 100 |
| 1721338200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 200 |
| 1721251800 | 22.5 | -0.5 | -2.17 | 22.5 | 22.5 | 22.5 | 100 |
| 1721165340 | 23 | 0.1 | 0.44 | 23 | 23 | 23 | 500 |
| 1721079000 | 22.9 | 0.49 | 2.19 | 22.9 | 22.9 | 22.9 | 200 |
| 1720819800 | 22.41 | -0.73 | -3.15 | 22.67 | 22.67 | 22.39 | 1800 |
| 1720733400 | 23.14 | -0.01 | -0.04 | 23.15 | 23.15 | 23.1 | 600 |
| 1720647000 | 23.15 | 0.25 | 1.09 | 23.07 | 23.15 | 23.07 | 200 |
| 1720560540 | 22.9 | 0 | 0.00 | 22.8 | 22.9 | 22.8 | 700 |
| 1720474200 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1720215000 | 22.9 | 0.2 | 0.88 | 22.76 | 22.9 | 22.76 | 600 |
| 1720128600 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1720042200 | 22.7 | 0.25 | 1.11 | 22.5 | 22.7 | 22.5 | 700 |
| 1719955800 | 22.45 | 0.37 | 1.68 | 22.45 | 22.45 | 22.45 | 100 |
| 1719869400 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1719610200 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 100 |
| 1719523800 | 22.08 | -0.03 | -0.14 | 22.11 | 22.11 | 22.08 | 400 |
| 1719437400 | 22.11 | 0.01 | 0.05 | 22.11 | 22.11 | 22.11 | 800 |
| 1719351000 | 22.1 | -0.02 | -0.09 | 22.55 | 22.55 | 22.1 | 400 |
| 1719264600 | 22.12 | -1.34 | -5.71 | 22.8 | 22.8 | 22.06 | 800 |
| 1719005340 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1718918940 | 23.46 | 1.11 | 4.97 | 22.05 | 23.46 | 22 | 1000 |
| 1718832540 | 22.35 | -0.45 | -1.97 | 22.5 | 22.5 | 22.35 | 300 |
| 1718746200 | 22.8 | 0.39 | 1.74 | 22.3 | 22.8 | 22.13 | 1200 |
| 1718659800 | 22.41 | 0 | 0.00 | 22.5 | 22.5 | 22.41 | 700 |
| 1718400600 | 22.41 | 0.41 | 1.86 | 22.99 | 23.2 | 22.41 | 1400 |
| 1718314200 | 22 | 0.01 | 0.05 | 22 | 22 | 22 | 600 |
| 1718227800 | 21.99 | -0.84 | -3.68 | 22.1 | 22.1 | 21.99 | 500 |
| 1718141400 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1718055000 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1717795800 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1717709400 | 22.83 | 0.73 | 3.30 | 22.3 | 22.83 | 22.07 | 1100 |
| 1717622940 | 22.1 | -0.2 | -0.90 | 22.1 | 22.1 | 22.1 | 200 |
| 1717536600 | 22.3 | 0.3 | 1.36 | 22.5 | 22.5 | 22 | 500 |
| 1717450200 | 22 | -0.61 | -2.70 | 22 | 22 | 22 | 200 |
| 1717191000 | 22.61 | 0.16 | 0.71 | 22.61 | 22.61 | 22.61 | 400 |
| 1717018140 | 22.45 | 0.05 | 0.22 | 22.4 | 22.45 | 22.4 | 700 |
| 1716931740 | 22.4 | -0.49 | -2.14 | 22.45 | 22.45 | 22.4 | 200 |
| 1716845340 | 22.89 | -0.05 | -0.22 | 22.89 | 22.89 | 22.89 | 100 |
| 1716586200 | 22.94 | -0.53 | -2.26 | 23.43 | 23.45 | 22.94 | 600 |
| 1716499800 | 23.47 | 0.97 | 4.31 | 22.4 | 23.47 | 22.4 | 800 |
| 1716413340 | 22.5 | 0.5 | 2.27 | 22.34 | 22.5 | 22.34 | 1100 |
| 1716327000 | 22 | 0.03 | 0.14 | 22 | 22 | 21.99 | 300 |
| 1716240600 | 21.97 | 0.47 | 2.19 | 21.5 | 21.99 | 21.5 | 1300 |
| 1715981400 | 21.5 | -0.2 | -0.92 | 21.76 | 21.76 | 21.5 | 1100 |
| 1715895000 | 21.7 | -1.18 | -5.16 | 22.11 | 22.11 | 21.5 | 3500 |
| 1715808600 | 22.88 | 0 | 0.00 | 22.2 | 22.88 | 22.15 | 1100 |
| 1715722200 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1715635800 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1715376600 | 22.88 | -0.08 | -0.35 | 22.86 | 22.88 | 22.86 | 200 |
| 1715290140 | 22.96 | -0.04 | -0.17 | 22.96 | 22.96 | 22.96 | 100 |
| 1715203800 | 23 | -0.5 | -2.13 | 23 | 23 | 23 | 200 |
| 1715117400 | 23.5 | 0.3 | 1.29 | 23.5 | 23.5 | 23.5 | 200 |
| 1715031000 | 23.2 | -0.28 | -1.19 | 23.5 | 23.5 | 23.2 | 300 |
| 1714771800 | 23.48 | 0.57 | 2.49 | 23 | 23.64 | 23 | 400 |
| 1714685400 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1714512600 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1714426200 | 22.91 | 0.39 | 1.73 | 22.15 | 22.91 | 22.15 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
