Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Bco Estado Sergipe Sa Banese (BGIP4F)
Bco Estado Sergipe Sa Banese (BGIP4F) Historical

BGIP4F Bco Estado Sergipe Sa Banese

22.80

0.30 (1.33%)

Last Updated: 14:43:42

Delayed by 15 minutes

BGIP4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	23.47	0.95	4.22%	22.98	23.55	22.98	94
Jul 25 2024	22.52	-0.13	-0.57%	22.98	22.98	22.52	30
Jul 24 2024	22.65	0.25	1.12%	22.20	22.65	22.20	137
Jul 23 2024	22.40	-0.59	-2.57%	22.68	23.00	22.40	13
Jul 22 2024	22.99	0.64	2.86%	22.75	23.38	22.68	81
Jul 19 2024	22.35	-0.37	-1.63%	22.38	22.50	22.33	172
Jul 18 2024	22.72	0.17	0.75%	22.56	22.76	22.39	319
Jul 17 2024	22.55	-0.01	-0.04%	22.89	22.92	22.55	46
Jul 16 2024	22.56	-0.34	-1.48%	22.89	23.38	22.56	162
Jul 15 2024	22.90	0.31	1.37%	22.66	22.94	22.33	100
Jul 12 2024	22.59	-0.46	-2.00%	23.14	23.14	22.40	217
Jul 11 2024	23.05	-0.15	-0.65%	23.09	23.38	22.30	141
Jul 10 2024	23.20	0.30	1.31%	22.53	23.20	22.40	78
Jul 09 2024	22.90	-0.19	-0.82%	23.15	23.29	22.60	22
Jul 08 2024	23.09	0.59	2.62%	22.20	23.09	22.20	92
Jul 05 2024	22.50	-0.10	-0.44%	22.50	22.87	22.50	41
Jul 04 2024	22.60	-0.25	-1.09%	22.39	22.90	22.22	126
Jul 03 2024	22.85	0.41	1.83%	22.49	22.85	22.43	77
Jul 02 2024	22.44	0.33	1.49%	22.11	22.49	22.11	62
Jul 01 2024	22.11	-0.12	-0.54%	22.24	22.28	22.11	152
Jun 28 2024	22.23	0.12	0.54%	22.27	22.30	22.11	314
Jun 27 2024	22.11	0.00	0.00%	22.20	22.45	22.11	109
Jun 26 2024	22.11	-0.45	-1.99%	22.61	22.89	22.11	32
Jun 25 2024	22.56	-0.13	-0.57%	22.90	22.90	22.09	65
Jun 24 2024	22.69	-0.19	-0.83%	23.28	23.28	22.00	131
Jun 21 2024	22.88	-0.61	-2.60%	22.90	23.28	22.87	44
Jun 20 2024	23.49	1.15	5.15%	21.92	23.49	21.50	205
Jun 19 2024	22.34	0.49	2.24%	21.90	22.79	21.71	57
Jun 18 2024	21.85	-0.58	-2.59%	23.14	23.15	21.73	96
Jun 17 2024	22.43	-0.55	-2.39%	22.41	23.17	22.41	95
Jun 14 2024	22.98	0.72	3.23%	22.83	23.00	22.60	161
Jun 13 2024	22.26	0.11	0.50%	21.58	22.78	21.58	42
Jun 12 2024	22.15	-0.37	-1.64%	22.11	22.53	21.50	123
Jun 11 2024	22.52	-0.03	-0.13%	22.55	22.55	22.10	100
Jun 10 2024	22.55	-0.05	-0.22%	22.64	22.83	22.10	56
Jun 07 2024	22.60	0.01	0.04%	22.60	22.60	22.10	87
Jun 06 2024	22.59	0.04	0.18%	22.29	22.59	22.01	331
Jun 05 2024	22.55	0.11	0.49%	22.40	22.60	21.61	143
Jun 04 2024	22.44	-0.06	-0.27%	21.81	23.00	21.81	174
Jun 03 2024	22.50	0.52	2.37%	22.34	23.08	21.50	222
May 31 2024	21.98	-0.42	-1.88%	22.45	22.95	21.98	53
May 29 2024	22.40	-0.05	-0.22%	22.00	23.08	21.97	57
May 28 2024	22.45	0.45	2.05%	21.98	23.06	21.98	143
May 27 2024	22.00	0.00	0.00%	22.00	22.94	22.00	125
May 24 2024	22.00	0.00	0.00%	22.05	22.46	21.61	136
May 23 2024	22.00	-0.20	-0.90%	22.50	22.50	22.00	23
May 22 2024	22.20	0.20	0.91%	22.00	22.60	22.00	120
May 21 2024	22.00	0.12	0.55%	22.09	22.55	21.52	115
May 20 2024	21.88	0.18	0.83%	21.74	22.04	21.50	311
May 17 2024	21.70	-0.30	-1.36%	21.91	22.18	21.62	564
May 16 2024	22.00	-0.55	-2.44%	22.88	22.88	21.62	421
May 15 2024	22.55	-0.64	-2.76%	23.24	23.25	22.33	159
May 14 2024	23.19	-0.84	-3.50%	23.70	23.79	23.00	35
May 13 2024	24.03	-0.21	-0.87%	24.27	24.27	24.03	77
May 10 2024	24.24	1.62	7.16%	22.96	25.72	22.85	244
May 09 2024	22.62	-0.87	-3.70%	23.22	23.71	22.51	19
May 08 2024	23.49	0.23	0.99%	23.50	23.69	22.55	113
May 07 2024	23.26	0.28	1.22%	22.30	23.50	22.28	78
May 06 2024	22.98	-0.32	-1.37%	23.48	23.48	22.27	192
May 03 2024	23.30	0.44	1.92%	22.60	23.64	22.51	93
May 02 2024	22.86	0.40	1.78%	22.91	23.44	22.41	86
Apr 30 2024	22.46	-0.45	-1.96%	22.95	23.00	22.41	172

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions