Banco do Estado de Sergipe S.A. (BVMF:BGIP3)
Brazil · Delayed Price · Currency is BRL 38.43
-0.95 (-2.41%)
Dec 2, 2025, 10:50 AM GMT-3
BVMF:BGIP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -2.41% | 100 |
| Dec 1, 2025 | 38.24 | 39.38 | 38.24 | 39.38 | 39.38 | 9.33% | 300 |
| Nov 27, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 6.03% | 100 |
| Nov 25, 2025 | 33.99 | 34.00 | 33.97 | 33.97 | 33.97 | 7.84% | 500 |
| Nov 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -7.43% | 200 |
| Nov 19, 2025 | 43.20 | 49.99 | 34.00 | 34.03 | 32.71 | -5.47% | 3,500 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.61 | 5.88% | 200 |
| Nov 6, 2025 | 31.10 | 34.00 | 31.10 | 34.00 | 32.68 | 9.75% | 700 |
| Nov 5, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 29.78 | 0.16% | 200 |
| Oct 22, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 29.73 | -0.23% | 100 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.80 | - | 1,000 |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.80 | - | 200 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.80 | -1.62% | 100 |
| Sep 30, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.29 | -3.93% | 100 |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 31.53 | 2.44% | 100 |
| Sep 24, 2025 | 31.51 | 32.02 | 31.51 | 32.02 | 30.78 | -1.45% | 300 |
| Sep 23, 2025 | 31.71 | 32.51 | 31.71 | 32.49 | 31.23 | -2.72% | 600 |
| Sep 22, 2025 | 32.99 | 33.40 | 32.99 | 33.40 | 32.11 | 0.57% | 200 |
| Sep 18, 2025 | 30.00 | 34.85 | 30.00 | 33.21 | 31.92 | -10.24% | 6,600 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.57 | -13.95% | 300 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.33 | 10.26% | 100 |
| Sep 4, 2025 | 39.00 | 39.00 | 38.99 | 39.00 | 37.49 | 5.41% | 3,100 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.57 | -0.03% | 100 |
| Aug 28, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 35.58 | 4.22% | 100 |
| Jul 24, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 34.13 | 1.49% | 200 |
| Jul 1, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.63 | 17.93% | 100 |
| Jun 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 28.52 | -7.74% | 200 |
| Jun 20, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 30.91 | -8.11% | 100 |