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 | 0.1 | 0.416666666667 | 24 | 24.5 | 23.75 | 200 | 24.375 | PR |
| 4 | 0.6 | 2.55319148936 | 23.5 | 24.5 | 23.17 | 676 | 23.90791304 | PR |
| 12 | -0.4 | -1.63265306122 | 24.5 | 25.79 | 23.01 | 694 | 23.81353261 | PR |
| 26 | 1.99 | 9.00045228403 | 22.11 | 28.5 | 22.03 | 1161 | 24.94362287 | PR |
| 52 | 2 | 9.04977375566 | 22.1 | 29.99 | 21.5 | 1374 | 25.50021154 | PR |
| 156 | -0.35 | -1.43149284254 | 24.45 | 32.46 | 16.15 | 1433 | 23.47761659 | PR |
| 260 | -13.7 | -36.2433862434 | 37.8 | 38.69 | 16.15 | 1583 | 24.47219411 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 24.5 | 0.5 | 2.08 | 23.75 | 24.5 | 23.75 | 300 |
| 1734989400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734730200 | 24 | 0.47 | 2.00 | 24 | 24 | 24 | 100 |
| 1734643800 | 23.53 | -0.07 | -0.30 | 23.51 | 23.55 | 23.51 | 700 |
| 1734557400 | 23.6 | 0.1 | 0.43 | 23.6 | 23.6 | 23.6 | 500 |
| 1734470940 | 23.5 | -0.49 | -2.04 | 23.7 | 23.7 | 23.5 | 1000 |
| 1734384540 | 23.99 | -0.11 | -0.46 | 23.8 | 23.99 | 23.75 | 700 |
| 1734125340 | 24.1 | 0.1 | 0.42 | 24.5 | 24.5 | 24 | 300 |
| 1734039000 | 24 | 0.14 | 0.59 | 24 | 24 | 24 | 100 |
| 1733952540 | 23.86 | -0.04 | -0.17 | 23.9 | 23.9 | 23.83 | 2600 |
| 1733866140 | 23.9 | -0.4 | -1.65 | 24.3 | 24.3 | 23.66 | 800 |
| 1733779740 | 24.3 | 0.22 | 0.91 | 24.08 | 24.3 | 24.08 | 200 |
| 1733520600 | 24.08 | -0.31 | -1.27 | 24.39 | 24.39 | 24.08 | 300 |
| 1733434200 | 24.39 | 0.4 | 1.67 | 24.39 | 24.39 | 24.39 | 600 |
| 1733347800 | 23.99 | -0.01 | -0.04 | 23.8 | 23.99 | 23.17 | 2700 |
| 1733261340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1733174940 | 24 | 0.5 | 2.13 | 24 | 24 | 24 | 400 |
| 1732915740 | 23.5 | -0.5 | -2.08 | 23.5 | 23.5 | 23.5 | 100 |
| 1732829400 | 24 | -0.32 | -1.32 | 24.32 | 24.49 | 23.75 | 900 |
| 1732743000 | 24.32 | 1.02 | 4.38 | 23.8 | 24.32 | 23.8 | 400 |
| 1732656600 | 23.3 | -0.46 | -1.94 | 24.3 | 24.4 | 23.3 | 2200 |
| 1732570140 | 23.76 | -0.74 | -3.02 | 24.5 | 25.12 | 23.76 | 1700 |
| 1732310940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 100 |
| 1732224600 | 24.5 | -0.11 | -0.45 | 24.5 | 24.5 | 24.5 | 200 |
| 1732051800 | 24.61 | -0.39 | -1.56 | 24.61 | 24.61 | 24.61 | 100 |
| 1731965340 | 25 | 1.75 | 7.53 | 24.79 | 25.79 | 24.79 | 800 |
| 1731619800 | 23.25 | -0.75 | -3.13 | 23.5 | 24 | 23.21 | 3200 |
| 1731533400 | 24 | 0.4 | 1.69 | 23.8 | 24 | 23.8 | 200 |
| 1731446940 | 23.6 | -0.45 | -1.87 | 23.61 | 23.61 | 23.6 | 300 |
| 1731360540 | 24.05 | 0.67 | 2.87 | 23.4 | 24.05 | 23.36 | 700 |
| 1731101340 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1731014940 | 23.38 | 0.02 | 0.09 | 23.38 | 23.38 | 23.38 | 300 |
| 1730928600 | 23.36 | -0.64 | -2.67 | 24 | 24 | 23.36 | 400 |
| 1730842200 | 24 | 0.01 | 0.04 | 23.43 | 24 | 23.41 | 800 |
| 1730755800 | 23.99 | 0.58 | 2.48 | 23.42 | 23.99 | 23.38 | 700 |
| 1730496600 | 23.41 | 0 | 0.00 | 23.41 | 23.41 | 23.41 | 100 |
| 1730410200 | 23.41 | -0.32 | -1.35 | 23.73 | 23.73 | 23.41 | 300 |
| 1730323740 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1730237340 | 23.73 | -0.12 | -0.50 | 23.88 | 23.88 | 23.73 | 400 |
| 1730151000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 100 |
| 1729891800 | 23.85 | 0.16 | 0.68 | 23.55 | 24.25 | 23.32 | 2500 |
| 1729805400 | 23.69 | 0.04 | 0.17 | 23.65 | 23.69 | 23.4 | 600 |
| 1729719000 | 23.65 | -0.05 | -0.21 | 23.65 | 23.65 | 23.65 | 700 |
| 1729632600 | 23.7 | -0.05 | -0.21 | 23.76 | 23.76 | 23.55 | 1500 |
| 1729546140 | 23.75 | -0.02 | -0.08 | 23.82 | 24 | 23.75 | 600 |
| 1729287000 | 23.77 | -0.03 | -0.13 | 23.8 | 23.8 | 23.77 | 200 |
| 1729200540 | 23.8 | -0.2 | -0.83 | 23.5 | 23.8 | 23.01 | 1100 |
| 1729114140 | 24 | 0 | 0.00 | 23.92 | 24 | 23.92 | 500 |
| 1729027740 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 600 |
| 1728941340 | 23.8 | 0.3 | 1.28 | 24 | 24 | 23.8 | 900 |
| 1728682200 | 23.5 | -0.65 | -2.69 | 24.18 | 24.18 | 23.5 | 600 |
| 1728595740 | 24.15 | 0.14 | 0.58 | 24.15 | 24.15 | 24.15 | 100 |
| 1728509400 | 24.01 | -0.39 | -1.60 | 24.51 | 24.51 | 24 | 600 |
| 1728422940 | 24.4 | -0.2 | -0.81 | 24.5 | 24.5 | 24.4 | 300 |
| 1728336600 | 24.6 | 0.1 | 0.41 | 24.6 | 24.6 | 24.6 | 100 |
| 1728077400 | 24.5 | -0.45 | -1.80 | 24.5 | 24.5 | 24.5 | 500 |
| 1727990940 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1727904540 | 24.95 | 0.75 | 3.10 | 24.95 | 24.95 | 24.95 | 100 |
| 1727818200 | 24.2 | -0.8 | -3.20 | 24.7 | 25.2 | 24 | 1700 |
| 1727731800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1100 |
| 1727472600 | 25 | -0.13 | -0.52 | 25.14 | 25.4 | 25 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
