Bco Estado Sergipe Sa Banese (BGIP4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.73333333333 | 22.5 | 23.46 | 22 | 625 | 22.6804 | PR |
| 4 | -0.29 | -1.29464285714 | 22.4 | 23.46 | 21.99 | 667 | 22.5159 | PR |
| 12 | -0.92 | -3.99478940512 | 23.03 | 23.64 | 21.5 | 743 | 22.63722063 | PR |
| 26 | -0.01 | -0.0452079566004 | 22.12 | 29.99 | 21.5 | 1601 | 25.91455262 | PR |
| 52 | -1.03 | -4.45116681072 | 23.14 | 29.99 | 21 | 1387 | 24.71763683 | PR |
| 156 | -2.89 | -11.56 | 25 | 32.46 | 16.15 | 1406 | 23.23646758 | PR |
| 260 | -14.44 | -39.5075239398 | 36.55 | 38.99 | 16.15 | 1582 | 25.06060913 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714167000 | 22.52 | -0.08 | -0.35 | 22.52 | 22.52 | 22.52 | 100 |
| 1714080600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1713994200 | 22.6 | -0.08 | -0.35 | 22.6 | 22.6 | 22.5 | 400 |
| 1713907800 | 22.68 | 0.08 | 0.35 | 22.6 | 22.68 | 22.6 | 300 |
| 1713821340 | 22.6 | -0.01 | -0.04 | 22.7 | 22.75 | 22.6 | 900 |
| 1713562200 | 22.61 | 0 | 0.00 | 22.53 | 22.61 | 22.45 | 400 |
| 1713475800 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 100 |
| 1713389340 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1713302940 | 22.61 | -0.29 | -1.27 | 22.85 | 22.85 | 22.61 | 1000 |
| 1713216600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1712957400 | 22.9 | -0.4 | -1.72 | 22.91 | 23 | 22.9 | 2300 |
| 1712870940 | 23.3 | 0.11 | 0.47 | 23.19 | 23.5 | 23.19 | 2000 |
| 1712784540 | 23.19 | 0.09 | 0.39 | 23.1 | 23.19 | 22.82 | 1200 |
| 1712698140 | 23.1 | -0.3 | -1.28 | 23.2 | 23.2 | 23.1 | 200 |
| 1712611740 | 23.4 | 0 | 0.00 | 23.39 | 23.4 | 22.81 | 2500 |
| 1712352600 | 23.4 | 0.6 | 2.63 | 22.75 | 23.4 | 22.75 | 200 |
| 1712266140 | 22.8 | -0.23 | -1.00 | 22.8 | 22.8 | 22.8 | 1300 |
| 1712179740 | 23.03 | -0.02 | -0.09 | 23.03 | 23.03 | 23.03 | 200 |
| 1712093400 | 23.05 | 0.05 | 0.22 | 23 | 23.05 | 23 | 300 |
| 1712006940 | 23 | -0.48 | -2.04 | 23.65 | 23.65 | 23 | 500 |
| 1711661340 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1711574940 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1711488540 | 23.48 | 0.38 | 1.65 | 22.66 | 23.48 | 22.66 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
