Banco do Estado de Sergipe S.A. (BVMF:BGIP3)
Brazil · Delayed Price · Currency is BRL 51.74
+0.74 (1.45%)
Feb 10, 2026, 11:02 AM GMT-3
BVMF:BGIP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Jan 29, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 1,500 |
| Jan 27, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 4.26% | 900 |
| Jan 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 7.33% | 100 |
| Jan 23, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -2.97% | 100 |
| Jan 21, 2026 | 44.02 | 45.13 | 44.02 | 45.13 | 43.75 | 5.57% | 200 |
| Jan 15, 2026 | 41.59 | 42.75 | 41.59 | 42.75 | 41.44 | 2.79% | 200 |
| Jan 13, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 40.32 | 0.65% | 100 |
| Jan 8, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 40.06 | 3.48% | 100 |
| Jan 7, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 38.71 | 3.90% | 100 |
| Jan 5, 2026 | 37.39 | 38.43 | 37.39 | 38.43 | 37.26 | -0.16% | 300 |
| Dec 29, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 37.31 | 7.30% | 200 |
| Dec 26, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 34.77 | 0.14% | 100 |
| Dec 10, 2025 | 36.33 | 36.33 | 34.00 | 35.82 | 34.72 | -9.50% | 900 |
| Dec 9, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 38.37 | 2.54% | 400 |
| Dec 8, 2025 | 39.58 | 39.58 | 37.52 | 38.60 | 37.42 | -7.83% | 300 |
| Dec 5, 2025 | 38.23 | 41.88 | 38.23 | 41.88 | 40.60 | 8.98% | 300 |
| Dec 2, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 37.26 | -2.41% | 100 |
| Dec 1, 2025 | 38.24 | 39.38 | 38.24 | 39.38 | 38.18 | 9.33% | 300 |
| Nov 27, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 34.92 | 6.03% | 100 |
| Nov 25, 2025 | 33.99 | 34.00 | 33.97 | 33.97 | 32.93 | 7.84% | 500 |
| Nov 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.54 | -7.43% | 200 |
| Nov 19, 2025 | 43.20 | 49.99 | 34.00 | 34.03 | 31.71 | -5.47% | 3,500 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 33.55 | 5.88% | 200 |
| Nov 6, 2025 | 31.10 | 34.00 | 31.10 | 34.00 | 31.68 | 9.75% | 700 |
| Nov 5, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 28.87 | 0.16% | 200 |
| Oct 22, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 28.82 | -0.23% | 100 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 28.89 | - | 1,000 |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 28.89 | - | 200 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 28.89 | -1.62% | 100 |
| Sep 30, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 29.36 | -3.93% | 100 |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 30.57 | 2.44% | 100 |
| Sep 24, 2025 | 31.51 | 32.02 | 31.51 | 32.02 | 29.84 | -1.45% | 300 |
| Sep 23, 2025 | 31.71 | 32.51 | 31.71 | 32.49 | 30.28 | -2.72% | 600 |
| Sep 22, 2025 | 32.99 | 33.40 | 32.99 | 33.40 | 31.12 | 0.57% | 200 |
| Sep 18, 2025 | 30.00 | 34.85 | 30.00 | 33.21 | 30.95 | -10.24% | 6,600 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 34.48 | -13.95% | 300 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.07 | 10.26% | 100 |
| Sep 4, 2025 | 39.00 | 39.00 | 38.99 | 39.00 | 36.34 | 5.41% | 3,100 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 34.48 | -0.03% | 100 |