Banco do Estado de Sergipe S.A. (BVMF:BGIP3)
Brazil · Delayed Price · Currency is BRL 37.01
+1.50 (4.22%)
Aug 28, 2025, 1:28 PM GMT-3
BVMF:BGIP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 30, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 29, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 25, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 24, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.49% | 200 |
| Jul 23, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 22, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 21, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 18, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 16, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 15, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 14, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 10, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 8, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 7, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 4, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 2, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | - |
| Jul 1, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 17.93% | 100 |
| Jun 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - | - |
| Jun 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - | - |
| Jun 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - | - |
| Jun 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -7.74% | 200 |
| Jun 24, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Jun 23, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Jun 20, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -8.11% | 100 |