Banco do Estado de Sergipe S.A. (BVMF:BGIP4)
Brazil
· Delayed Price · Currency is BRL 36.14
-0.06 (-0.17%)
Apr 28, 2026, 4:47 PM GMT-3
BVMF:BGIP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 36.53 | 37.09 | 36.03 | 36.20 | 36.20 | -3.08% | 1,900 |
| Apr 24, 2026 | 37.36 | 37.36 | 37.35 | 37.35 | 37.35 | - | 300 |
| Apr 22, 2026 | 38.30 | 38.30 | 37.11 | 37.35 | 37.35 | -1.35% | 500 |
| Apr 20, 2026 | 37.10 | 38.05 | 36.62 | 37.86 | 37.86 | 2.46% | 1,900 |
| Apr 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 100 |
| Apr 16, 2026 | 36.86 | 37.29 | 36.80 | 36.95 | 36.95 | -0.54% | 8,800 |
| Apr 15, 2026 | 37.31 | 37.31 | 36.60 | 37.15 | 37.15 | -6.54% | 4,400 |
| Apr 14, 2026 | 39.94 | 40.03 | 39.13 | 39.75 | 38.95 | 0.38% | 18,900 |
| Apr 13, 2026 | 39.00 | 39.96 | 39.00 | 39.60 | 38.80 | 3.13% | 11,600 |
| Apr 10, 2026 | 37.98 | 38.49 | 37.12 | 38.40 | 37.63 | 6.05% | 8,500 |
| Apr 9, 2026 | 36.63 | 36.85 | 36.21 | 36.21 | 35.48 | -0.36% | 1,900 |
| Apr 8, 2026 | 35.50 | 36.34 | 35.50 | 36.34 | 35.61 | 1.00% | 300 |
| Apr 7, 2026 | 35.80 | 35.98 | 35.78 | 35.98 | 35.25 | 0.08% | 700 |
| Apr 6, 2026 | 34.86 | 35.95 | 34.86 | 35.95 | 35.22 | 1.84% | 200 |
| Apr 2, 2026 | 34.51 | 35.54 | 34.51 | 35.30 | 34.59 | 0.14% | 700 |
| Apr 1, 2026 | 35.25 | 35.82 | 35.25 | 35.25 | 34.54 | - | 700 |
| Mar 31, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 34.54 | -2.06% | 100 |
| Mar 30, 2026 | 35.60 | 35.99 | 35.60 | 35.99 | 35.26 | 0.90% | 300 |
| Mar 27, 2026 | 34.99 | 36.74 | 34.99 | 35.67 | 34.95 | 0.91% | 1,100 |
| Mar 26, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 34.64 | -2.08% | 300 |
| Mar 25, 2026 | 35.22 | 36.12 | 35.22 | 36.10 | 35.37 | 4.58% | 500 |
| Mar 24, 2026 | 36.60 | 36.60 | 34.52 | 34.52 | 33.82 | -5.63% | 3,000 |
| Mar 23, 2026 | 34.73 | 36.58 | 34.73 | 36.58 | 35.84 | 5.33% | 1,400 |
| Mar 20, 2026 | 36.50 | 36.50 | 34.73 | 34.73 | 34.03 | -4.88% | 2,100 |
| Mar 19, 2026 | 36.51 | 36.54 | 36.51 | 36.51 | 35.77 | -0.14% | 500 |
| Mar 17, 2026 | 36.28 | 36.82 | 36.28 | 36.56 | 35.82 | 0.77% | 2,300 |
| Mar 16, 2026 | 37.63 | 37.63 | 36.28 | 36.28 | 35.55 | -3.59% | 2,200 |
| Mar 13, 2026 | 39.12 | 39.12 | 37.63 | 37.63 | 36.87 | -3.83% | 700 |
| Mar 12, 2026 | 39.95 | 39.95 | 38.84 | 39.13 | 38.34 | 0.75% | 800 |
| Mar 10, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.06 | - | 100 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.51 | 38.84 | 38.06 | 0.13% | 1,900 |
| Mar 6, 2026 | 39.30 | 39.30 | 38.79 | 38.79 | 38.01 | -0.79% | 600 |
| Mar 5, 2026 | 38.54 | 39.90 | 38.51 | 39.10 | 38.31 | 2.89% | 5,500 |
| Mar 4, 2026 | 36.99 | 38.26 | 36.99 | 38.00 | 37.23 | 2.70% | 2,800 |
| Mar 3, 2026 | 36.01 | 37.00 | 36.01 | 37.00 | 36.25 | 0.57% | 1,400 |
| Mar 2, 2026 | 35.60 | 36.88 | 35.50 | 36.79 | 36.05 | 2.48% | 1,600 |
| Feb 27, 2026 | 36.00 | 36.00 | 35.71 | 35.90 | 35.18 | -0.77% | 400 |
| Feb 26, 2026 | 36.06 | 36.18 | 35.64 | 36.18 | 35.45 | 1.34% | 800 |
| Feb 25, 2026 | 35.20 | 36.00 | 35.20 | 35.70 | 34.98 | 2.00% | 900 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.21 | 35.00 | 34.29 | - | 500 |
| Feb 23, 2026 | 34.56 | 35.00 | 33.56 | 35.00 | 34.29 | 0.34% | 600 |
| Feb 20, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.18 | -0.20% | 200 |
| Feb 19, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.24 | 0.14% | 100 |
| Feb 18, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.20 | 1.78% | 300 |
| Feb 13, 2026 | 34.60 | 34.60 | 33.99 | 34.29 | 33.60 | -0.95% | 2,800 |
| Feb 12, 2026 | 35.39 | 35.39 | 34.62 | 34.62 | 33.92 | - | 200 |
| Feb 11, 2026 | 35.10 | 35.57 | 34.60 | 34.62 | 33.92 | -1.79% | 2,700 |
| Feb 10, 2026 | 36.00 | 36.00 | 35.00 | 35.25 | 34.54 | -0.59% | 3,500 |
| Feb 9, 2026 | 35.43 | 36.11 | 35.23 | 35.46 | 34.74 | -0.11% | 600 |
| Feb 6, 2026 | 35.48 | 35.50 | 35.48 | 35.50 | 34.78 | 1.00% | 300 |
| Feb 5, 2026 | 34.95 | 35.19 | 34.21 | 35.15 | 34.44 | - | 3,800 |
| Feb 4, 2026 | 35.80 | 35.80 | 35.11 | 35.15 | 34.44 | -1.24% | 1,300 |
| Feb 3, 2026 | 35.99 | 35.99 | 35.10 | 35.59 | 34.87 | -0.03% | 600 |
| Feb 2, 2026 | 35.67 | 35.86 | 34.76 | 35.60 | 34.88 | 2.48% | 700 |
| Jan 30, 2026 | 35.00 | 35.78 | 34.73 | 34.74 | 34.04 | -1.53% | 1,500 |
| Jan 29, 2026 | 35.00 | 35.29 | 34.74 | 35.28 | 34.57 | 1.32% | 900 |
| Jan 28, 2026 | 35.50 | 35.50 | 34.82 | 34.82 | 34.12 | 0.29% | 900 |
| Jan 27, 2026 | 35.34 | 35.35 | 34.66 | 34.72 | 34.02 | -3.56% | 3,800 |
| Jan 26, 2026 | 36.09 | 36.13 | 35.21 | 36.00 | 35.27 | 1.93% | 1,300 |
| Jan 23, 2026 | 36.29 | 36.29 | 35.24 | 35.32 | 34.61 | -2.70% | 1,200 |
| Jan 22, 2026 | 36.55 | 37.00 | 34.78 | 36.30 | 35.57 | -6.92% | 4,300 |
| Jan 21, 2026 | 37.01 | 39.44 | 36.99 | 39.00 | 36.85 | 5.41% | 7,400 |
| Jan 20, 2026 | 36.69 | 37.00 | 36.02 | 37.00 | 34.96 | 2.72% | 5,100 |
| Jan 19, 2026 | 37.74 | 38.00 | 36.00 | 36.02 | 34.04 | -1.83% | 9,000 |
| Jan 16, 2026 | 36.98 | 37.75 | 36.69 | 36.69 | 34.67 | -0.27% | 800 |
| Jan 15, 2026 | 35.06 | 36.99 | 35.06 | 36.79 | 34.77 | 2.77% | 500 |
| Jan 14, 2026 | 34.49 | 35.80 | 34.49 | 35.80 | 33.83 | 1.99% | 3,400 |
| Jan 13, 2026 | 34.65 | 35.10 | 34.49 | 35.10 | 33.17 | -0.43% | 1,300 |
| Jan 12, 2026 | 35.24 | 35.37 | 35.11 | 35.25 | 33.31 | 1.88% | 4,500 |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 32.70 | - | 600 |
| Jan 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 32.70 | 0.61% | 100 |
| Jan 7, 2026 | 33.77 | 34.39 | 33.77 | 34.39 | 32.50 | -0.29% | 300 |
| Jan 6, 2026 | 34.31 | 34.49 | 34.30 | 34.49 | 32.59 | 1.44% | 1,800 |
| Jan 5, 2026 | 34.79 | 35.36 | 33.28 | 34.00 | 32.13 | -2.27% | 1,800 |
| Jan 2, 2026 | 34.77 | 34.79 | 34.77 | 34.79 | 32.88 | -0.34% | 200 |
| Dec 30, 2025 | 34.20 | 35.20 | 34.20 | 34.91 | 32.99 | 2.08% | 3,400 |
| Dec 29, 2025 | 34.39 | 34.40 | 34.20 | 34.20 | 32.32 | 1.60% | 300 |
| Dec 26, 2025 | 33.86 | 34.99 | 33.66 | 33.66 | 31.81 | 0.18% | 1,200 |
| Dec 23, 2025 | 33.50 | 33.60 | 33.50 | 33.60 | 31.75 | 0.99% | 1,000 |
| Dec 22, 2025 | 32.92 | 33.27 | 32.92 | 33.27 | 31.44 | -0.98% | 1,500 |
| Dec 19, 2025 | 33.41 | 33.60 | 33.28 | 33.60 | 31.75 | 0.57% | 700 |
| Dec 18, 2025 | 33.95 | 33.97 | 33.41 | 33.41 | 31.57 | 0.03% | 800 |
| Dec 17, 2025 | 33.24 | 33.40 | 33.01 | 33.40 | 31.56 | 0.42% | 3,600 |
| Dec 16, 2025 | 31.87 | 33.26 | 31.87 | 33.26 | 31.43 | 3.97% | 1,300 |
| Dec 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 30.23 | 2.43% | 100 |
| Dec 11, 2025 | 32.74 | 32.74 | 31.23 | 31.23 | 29.51 | -2.68% | 1,000 |
| Dec 10, 2025 | 31.19 | 32.09 | 31.19 | 32.09 | 30.32 | 2.92% | 300 |
| Dec 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 29.46 | -2.41% | 200 |
| Dec 8, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 30.19 | 0.16% | 100 |
| Dec 5, 2025 | 32.98 | 32.98 | 31.50 | 31.90 | 30.15 | -3.27% | 1,300 |
| Dec 4, 2025 | 32.98 | 32.98 | 32.02 | 32.98 | 31.17 | 6.35% | 900 |
| Dec 3, 2025 | 32.50 | 33.16 | 31.01 | 31.01 | 29.30 | -4.82% | 3,200 |
| Dec 2, 2025 | 31.82 | 32.59 | 31.82 | 32.58 | 30.79 | -0.64% | 800 |
| Dec 1, 2025 | 31.92 | 32.84 | 31.71 | 32.79 | 30.99 | 2.73% | 1,000 |
| Nov 28, 2025 | 31.97 | 32.00 | 31.00 | 31.92 | 30.16 | -0.22% | 2,600 |
| Nov 27, 2025 | 31.41 | 31.99 | 30.73 | 31.99 | 30.23 | 0.35% | 2,900 |
| Nov 26, 2025 | 30.78 | 31.88 | 30.50 | 31.88 | 30.13 | 1.59% | 1,000 |
| Nov 25, 2025 | 31.38 | 31.38 | 31.16 | 31.38 | 29.65 | 1.88% | 600 |
| Nov 21, 2025 | 30.46 | 30.89 | 29.71 | 30.80 | 29.11 | -6.67% | 3,500 |
| Nov 19, 2025 | 31.01 | 33.00 | 31.01 | 33.00 | 29.81 | 6.45% | 8,600 |