Banco do Estado de Sergipe S.A. (BVMF:BGIP3)
Brazil · Delayed Price · Currency is BRL 31.00
-0.51 (-1.62%)
Oct 2, 2025, 10:34 AM GMT-3
BVMF:BGIP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.62% | 100 |
| Oct 1, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | - |
| Sep 30, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -3.93% | 100 |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.44% | 100 |
| Sep 24, 2025 | 31.51 | 32.02 | 31.51 | 32.02 | 32.02 | -1.45% | 300 |
| Sep 23, 2025 | 31.71 | 32.51 | 31.71 | 32.49 | 32.49 | -2.72% | 600 |
| Sep 22, 2025 | 32.99 | 33.40 | 32.99 | 33.40 | 33.40 | 0.57% | 200 |
| Sep 19, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - | - |
| Sep 18, 2025 | 30.00 | 34.85 | 30.00 | 33.21 | 33.21 | -10.24% | 6,600 |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 300 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 10.26% | 100 |
| Sep 4, 2025 | 39.00 | 39.00 | 38.99 | 39.00 | 39.00 | 5.41% | 4,100 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.03% | 100 |
| Aug 29, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Aug 28, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 4.22% | 100 |
| Aug 27, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 26, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 25, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 22, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 21, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 20, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 19, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 18, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 15, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 14, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 13, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 12, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 11, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 8, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 7, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 6, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 4, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Aug 1, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |