Banco do Estado de Sergipe S.A. (BVMF:BGIP3)
Brazil · Delayed Price · Currency is BRL 36.00
+2.00 (5.88%)
Nov 11, 2025, 4:44 PM GMT-3
BVMF:BGIP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | 200 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 6, 2025 | 31.10 | 34.00 | 31.10 | 34.00 | 34.00 | 9.75% | 700 |
| Nov 5, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.16% | 200 |
| Nov 4, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Nov 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 31, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 30, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 24, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 23, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Oct 22, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.23% | 100 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,000 |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 200 |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| 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 | - | - |