São Paulo - Delayed Quote BRL

Banco do Estado de Sergipe S.A. (BGIP4.SA)

29.59
+0.11
+(0.37%)
As of 10:23:50 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 15, 202529.7529.9629.5929.5929.59700
May 14, 202529.4929.4929.4529.4829.482,300
May 13, 202529.1929.4929.1929.4329.433,000
May 12, 202529.1729.2029.1629.1629.16600
May 9, 202528.9829.0028.9829.0029.003,400
May 8, 202528.7628.8828.7628.8828.881,600
May 7, 202528.6028.7628.6028.7628.761,800
May 6, 202528.7628.7628.7628.7628.762,400
May 5, 202529.0929.0928.1328.4928.492,100
May 2, 202528.0329.4228.0328.5928.592,000
Apr 30, 202528.0128.0128.0128.0128.01-
Apr 29, 202528.5228.5228.0128.0128.01500
Apr 28, 202528.5028.5228.5028.5228.52200
Apr 25, 202527.6427.9127.5527.9127.912,800
Apr 24, 202528.0028.0027.0427.6527.652,400
Apr 23, 202529.4929.4928.0128.0228.021,700
Apr 22, 202527.0027.5027.0027.5027.502,100
Apr 17, 202526.9027.0026.9027.0027.00800
Apr 16, 202526.5026.9626.5026.9626.96700
Apr 15, 202527.0027.0026.2326.2326.23400
Apr 14, 202526.0526.5026.0526.5026.50600
Apr 11, 2025 0.904669 Dividend
Apr 11, 202526.1426.2026.0526.0526.051,200
Apr 10, 202527.1027.6927.1027.1826.285,200
Apr 9, 202527.4027.7027.0027.7026.786,100
Apr 8, 202526.9928.0026.9927.4026.492,900
Apr 7, 202526.0026.4925.5625.6824.832,600
Apr 4, 202526.0526.7525.7126.7525.864,500
Apr 3, 202526.4926.4926.1226.2025.332,300
Apr 2, 202526.9526.9526.2526.4925.611,200
Apr 1, 202526.9827.0026.9827.0026.102,700
Mar 31, 202526.1926.7026.1626.7025.811,300
Mar 28, 202526.6026.7226.0526.7025.812,900
Mar 27, 202526.3626.6026.2526.6025.711,200
Mar 26, 202526.9927.0026.5026.5025.621,800
Mar 25, 202527.0027.0026.5026.5025.621,700
Mar 24, 202526.0027.0026.0027.0026.103,000
Mar 21, 202525.4725.9625.4725.9425.081,700
Mar 20, 202525.3225.9025.3225.5324.683,400
Mar 19, 202525.2525.5025.1825.3224.482,800
Mar 18, 202525.1025.6525.1025.2024.361,600
Mar 17, 202524.7525.7024.7525.7024.843,700
Mar 14, 202525.0025.1924.8024.8023.971,800
Mar 13, 202525.1925.2025.1925.2024.36900
Mar 12, 202524.9925.0024.6524.9924.16900
Mar 11, 202524.7025.0024.6424.6623.843,000
Mar 10, 202524.9925.0024.9525.0024.171,400
Mar 7, 202524.7525.3024.6324.6323.812,000
Mar 6, 202525.0025.0024.6325.0024.172,000
Mar 5, 202525.0825.0825.0025.0024.17900
Feb 28, 202525.4325.4325.0025.0024.171,400
Feb 27, 202524.8025.4324.8025.4324.581,100
Feb 26, 202525.4325.4324.9024.9024.071,400
Feb 25, 202526.0026.0024.8925.8925.035,800
Feb 24, 202524.9726.0024.9726.0025.135,100
Feb 21, 202524.9724.9724.5024.5023.68600
Feb 20, 202524.3124.4124.3124.3223.511,400
Feb 19, 202524.5024.6024.4824.5023.68700
Feb 18, 202524.4024.6424.4024.6023.781,200
Feb 17, 202524.9724.9924.5024.5023.681,000
Feb 14, 202524.5424.5424.3624.5423.723,000
Feb 13, 202524.1324.4024.1324.4023.59400
Feb 12, 202524.4725.0024.4724.6023.782,200
Feb 11, 202524.0324.1224.0024.1223.321,200
Feb 10, 202524.0724.1524.0024.1323.334,500
Feb 7, 202524.2424.2424.0224.2023.393,000
Feb 6, 202524.7524.7524.1224.2423.433,800
Feb 5, 202525.0625.0624.7524.7523.931,000
Feb 4, 202525.0025.3025.0025.0924.254,200
Feb 3, 202525.7225.7224.0725.1524.316,200
Jan 31, 202527.9928.1727.5127.8826.9515,016
Jan 30, 202527.6128.6826.8427.2726.3611,870
Jan 29, 202527.0828.8227.0827.6026.6818,668
Jan 28, 202524.8224.9624.8224.9624.131,300
Jan 27, 202525.0625.2124.7125.0024.172,600
Jan 24, 202525.5026.4925.0026.4925.615,100
Jan 23, 202524.6424.6424.0024.0023.201,300
Jan 22, 202524.5124.5124.5124.5123.69500
Jan 21, 202524.0025.0024.0025.0024.171,100
Jan 20, 202524.5024.5024.5024.5023.681,400
Jan 17, 202525.0025.0024.5824.5823.761,500
Jan 16, 202524.3026.0024.3024.5023.681,900
Jan 15, 202524.0024.5024.0024.1023.30700
Jan 14, 202523.5023.5523.5023.5022.72500
Jan 13, 202523.5023.5023.4123.5022.72500
Jan 10, 202523.4123.4123.4123.4122.63100
Jan 9, 202523.3123.3123.3123.3122.53-
Jan 8, 202524.0024.0023.3123.3122.53300
Jan 7, 202523.7524.0023.7524.0023.20500
Jan 6, 202523.2623.4323.2523.4322.65300
Jan 3, 202523.2023.4023.1923.1922.426,700
Jan 2, 202524.0024.0023.0123.0122.244,500
Dec 30, 202424.1024.1023.8024.0023.201,100
Dec 27, 202424.1024.3524.1024.3523.54400
Dec 26, 202423.7524.5023.7524.5023.68300
Dec 23, 202424.0024.0024.0024.0023.20-
Dec 20, 202424.0024.0024.0024.0023.20100
Dec 19, 202423.5123.5523.5123.5322.75700
Dec 18, 202423.6023.6023.6023.6022.81500
Dec 17, 202423.7023.7023.5023.5022.721,000
Dec 16, 202423.8023.9923.7523.9923.19700
Dec 13, 202424.5024.5024.0024.1023.30300
Dec 12, 202424.0024.0024.0024.0023.20100
Dec 11, 202423.9023.9023.8323.8623.072,600
Dec 10, 202424.3024.3023.6623.9023.10800
Dec 9, 202424.0824.3024.0824.3023.49200
Dec 6, 202424.3924.3924.0824.0823.28300
Dec 5, 202424.3924.3924.3924.3923.58600
Dec 4, 202423.8023.9923.1723.9923.192,700
Dec 3, 202424.0024.0024.0024.0023.20100
Dec 2, 202424.0024.0024.0024.0023.20400
Nov 29, 202423.5023.5023.5023.5022.72100
Nov 28, 202424.3224.4923.7524.0023.20900
Nov 27, 202423.8024.3223.8024.3223.51400
Nov 26, 202424.3024.4023.3023.3022.522,200
Nov 25, 202424.5025.1223.7623.7622.971,700
Nov 22, 202424.5024.5024.5024.5023.68100
Nov 21, 202424.5024.5024.5024.5023.68200
Nov 19, 202424.6124.6124.6124.6123.79100
Nov 18, 202424.7925.7924.7925.0024.17800
Nov 14, 202423.5024.0023.2123.2522.483,200
Nov 13, 202423.8024.0023.8024.0023.20200
Nov 12, 202423.6123.6123.6023.6022.81300
Nov 11, 202423.4024.0523.3624.0523.25700
Nov 8, 202423.3823.3823.3823.3822.60-
Nov 7, 202423.3823.3823.3823.3822.60300
Nov 6, 202424.0024.0023.3623.3622.58400
Nov 5, 202423.4324.0023.4124.0023.20800
Nov 4, 202423.4223.9923.3823.9923.19700
Nov 1, 202423.4123.4123.4123.4122.63100
Oct 31, 202423.7323.7323.4123.4122.63300
Oct 30, 202423.7323.7323.7323.7322.94-
Oct 29, 202423.8823.8823.7323.7322.94400
Oct 28, 202423.8523.8523.8523.8523.06100
Oct 25, 202423.5524.2523.3223.8523.062,500
Oct 24, 202423.6523.6523.4023.6522.86700
Oct 23, 202423.6523.6523.6523.6522.86700
Oct 22, 202423.7623.7623.5523.7022.911,500
Oct 21, 202423.8224.0023.7523.7522.96600
Oct 18, 202423.8023.8023.7723.7722.98200
Oct 17, 202423.5023.8023.0123.8023.011,100
Oct 16, 202423.9224.0023.9224.0023.20500
Oct 15, 202424.0024.0024.0024.0023.20600
Oct 14, 202424.0024.0023.8023.8023.01900
Oct 11, 202424.1824.1823.5023.5022.72600
Oct 10, 202424.1524.1524.1524.1523.35100
Oct 9, 202424.5124.5124.0024.0123.21600
Oct 8, 202424.4124.4124.4024.4023.59300
Oct 7, 202424.6024.6024.6024.6023.78100
Oct 4, 202424.5024.5024.5024.5023.68500
Oct 3, 202424.9524.9524.9524.9524.12-
Oct 2, 202424.9524.9524.9524.9524.12100
Oct 1, 202424.7025.2024.0024.2023.391,700
Sep 30, 202425.0025.0025.0025.0024.171,100
Sep 27, 202425.1425.4025.0025.0024.171,600
Sep 26, 202425.3525.3525.0025.1324.29700
Sep 25, 202425.4925.9925.4925.5024.65800
Sep 24, 202424.5024.8024.3824.3823.571,000
Sep 23, 202424.5024.7924.5024.7923.961,200
Sep 20, 202425.1025.1024.5024.9924.16900
Sep 19, 202425.1525.3925.0525.3924.54400
Sep 18, 202425.7025.7025.7025.7024.84200
Sep 17, 202425.9825.9925.7125.7124.85400
Sep 16, 202425.2026.0025.0026.0025.132,500
Sep 13, 202425.6025.6025.1025.1124.271,000
Sep 12, 202426.4926.5025.1025.1024.262,300
Sep 11, 202426.5026.7926.0026.0025.13900
Sep 10, 202426.5026.5026.0026.0025.13800
Sep 9, 202425.5026.3025.2526.3025.422,000
Sep 6, 202425.1625.9225.1625.9025.041,100
Sep 5, 202424.5025.1524.5025.1524.311,100
Sep 4, 202424.3224.8924.3224.8924.06200
Sep 3, 202424.5024.7524.3024.3023.49500
Sep 2, 202423.2525.2823.2524.5023.68700
Aug 30, 202423.1723.2723.1723.2322.461,000
Aug 29, 202423.6023.8923.2023.2222.451,500
Aug 28, 202423.9923.9923.5023.5022.72500
Aug 27, 202423.1523.1523.1523.1522.38-
Aug 26, 202423.3023.3023.1523.1522.38200
Aug 23, 202422.5023.9922.5023.0322.2610,200
Aug 22, 202424.0024.0023.0123.0122.241,600
Aug 21, 202425.0025.0023.9824.0023.202,800
Aug 20, 202426.8026.8023.1024.8524.025,300
Aug 19, 202428.4828.4826.9927.9627.0315,400
Aug 16, 202426.5828.5026.5527.3526.4416,500
Aug 15, 202425.5627.5024.5526.4325.555,800
Aug 14, 202423.5324.0023.5324.0023.20300
Aug 13, 202424.0524.1024.0524.0823.28300
Aug 12, 202423.9024.0023.9023.9923.191,900
Aug 9, 202424.0024.0023.5023.5122.73300
Aug 8, 202423.5023.5023.4023.4022.62500
Aug 7, 202422.8024.0022.8023.5022.721,200
Aug 6, 202422.3522.3522.3522.3521.61-
Aug 5, 202422.3522.3522.3522.3521.61900
Aug 2, 202422.9922.9922.3622.3621.62600
Aug 1, 202422.9922.9922.9922.9922.22-
Jul 31, 202422.9922.9922.9922.9922.22100
Jul 30, 202422.8023.0022.8022.9922.22500
Jul 29, 202422.5023.0022.5022.6021.85500
Jul 26, 202422.5022.5022.5022.5021.75100
Jul 25, 202422.1422.1422.1422.1421.40-
Jul 24, 202422.1422.1422.1422.1421.40300
Jul 23, 202422.2022.2322.0322.0321.30700
Jul 22, 202422.5022.5022.5022.5021.75200
Jul 19, 202422.9822.9822.9822.9822.22100
Jul 18, 202422.5022.5022.5022.5021.75200
Jul 17, 202423.0023.0022.5022.5021.75100
Jul 16, 202423.0023.0023.0023.0022.23500
Jul 15, 202422.9022.9022.9022.9022.14200
Jul 12, 202422.6722.6722.3922.4121.661,800
Jul 11, 202423.1523.1523.1023.1422.37600
Jul 10, 202423.0723.1523.0723.1522.38200
Jul 9, 202422.8022.9022.8022.9022.14700
Jul 8, 202422.8022.8022.8022.8022.04-
Jul 5, 202422.7622.8022.7622.8022.04600
Jul 4, 202422.7022.7022.7022.7021.94-
Jul 3, 202422.5022.7022.5022.7021.94700
Jul 2, 202422.4522.4522.4522.4521.70100
Jul 1, 202422.0822.0822.0822.0821.35-
Jun 28, 202422.0822.0822.0822.0821.35100
Jun 27, 202422.1122.1122.0822.0821.35400
Jun 26, 202422.1122.1122.1122.1121.37800
Jun 25, 202422.5522.5522.1122.1121.37500
Jun 24, 202422.8022.8022.0622.1221.38800
Jun 21, 202423.4623.4623.4623.4622.68-
Jun 20, 202422.0523.4622.0023.4622.681,000
Jun 19, 202422.5022.5022.3522.3521.61300
Jun 18, 202422.3022.8022.1322.8022.041,200
Jun 17, 202422.5022.5022.4122.4121.66700
Jun 14, 202422.9923.2022.4122.4121.661,400
Jun 13, 202422.0022.0022.0022.0021.27600
Jun 12, 202422.1022.1021.9921.9921.26500
Jun 11, 202422.8322.8322.8322.8322.07-
Jun 10, 202422.8322.8322.8322.8322.07-
Jun 7, 202422.8322.8322.8322.8322.07-
Jun 6, 202422.3022.8322.0722.8322.071,100
Jun 5, 202422.3022.3022.3022.3021.56-
Jun 4, 202422.5022.5022.0022.3021.56500
Jun 3, 202422.0022.0022.0022.0021.27200
May 31, 202422.6122.6122.6122.6121.86400
May 29, 202422.4022.4022.4022.4021.65-
May 28, 202422.4522.4522.4022.4021.65200
May 27, 202422.8922.8922.8922.8922.13100
May 24, 202423.4323.4522.9422.9422.18600
May 23, 202422.4023.4722.4023.4722.69800
May 22, 202422.3422.5022.3422.5021.751,100
May 21, 202422.0022.0021.9922.0021.27300
May 20, 202421.5021.9921.5021.9721.241,300
May 17, 202421.7621.7621.5021.5020.781,300
May 16, 202422.1122.1121.5021.8321.103,800
May 15, 202422.2022.8822.1522.8822.121,100

Related Tickers

BMGB4.SA Banco BMG S.A.
3.9700
+1.02%
 
BPAN4.SA Banco Pan S.A.
7.86
+1.16%
 
ABCB4.SA Banco ABC Brasil S.A.
21.58
+0.51%
 
INBR32.SA Inter & Co, Inc.
39.32
0.00%
 
BBAS3.SA Banco do Brasil S.A.
29.75
-0.03%
 
BBDC4.SA Banco Bradesco S.A.
15.38
+1.18%