Banco do Estado de Sergipe SA - Banese BGIP3
BMFBOVESPA · Brazil · Finance
BRL 48.760.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 48.76 | 0.00% | BRL 48.76 | BRL 48.76 | BRL 48.76 | 0 |
| 2026-09-29 | BRL 48.76 | 0.00% | BRL 48.76 | BRL 48.76 | BRL 48.76 | 0 |
| 2026-09-28 | BRL 48.76 | -0.18% | BRL 48.76 | BRL 48.76 | BRL 48.76 | 100 |
| 2026-09-25 | BRL 48.85 | -3.25% | BRL 54.00 | BRL 54.00 | BRL 48.85 | 1.00K |
| 2026-09-24 | BRL 50.49 | +1.18% | BRL 49.15 | BRL 50.49 | BRL 46.36 | 2.70K |
| 2026-09-23 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-22 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-21 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-18 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-17 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-16 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-15 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-14 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-11 | BRL 49.90 | 0.00% | BRL 49.90 | BRL 49.90 | BRL 49.90 | 0 |
| 2026-09-10 | BRL 49.90 | +7.61% | BRL 48.88 | BRL 50.68 | BRL 44.13 | 6.90K |
| 2026-09-09 | BRL 46.37 | 0.00% | BRL 46.37 | BRL 46.37 | BRL 46.37 | 0 |
| 2026-09-08 | BRL 46.37 | 0.00% | BRL 46.37 | BRL 46.37 | BRL 46.37 | 0 |
| 2026-09-04 | BRL 46.37 | +1.47% | BRL 46.37 | BRL 46.37 | BRL 46.37 | 200 |
| 2026-09-03 | BRL 45.70 | 0.00% | BRL 45.70 | BRL 45.70 | BRL 45.70 | 0 |
| 2026-09-02 | BRL 45.70 | -1.47% | BRL 45.70 | BRL 45.70 | BRL 45.70 | 200 |
| 2026-09-01 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-31 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-28 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-27 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-26 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-25 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-24 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-21 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-20 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-19 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-18 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-17 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-14 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-13 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-12 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-11 | BRL 46.38 | 0.00% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 0 |
| 2026-08-10 | BRL 46.38 | +1.47% | BRL 46.38 | BRL 46.38 | BRL 46.38 | 100 |
| 2026-08-07 | BRL 45.71 | -1.64% | BRL 50.17 | BRL 50.70 | BRL 45.71 | 1.30K |
| 2026-08-06 | BRL 46.47 | -4.23% | BRL 45.19 | BRL 47.18 | BRL 45.19 | 2.20K |
| 2026-08-05 | BRL 48.52 | +0.46% | BRL 48.52 | BRL 48.52 | BRL 48.52 | 100 |
| 2026-08-04 | BRL 48.30 | +2.11% | BRL 48.26 | BRL 48.30 | BRL 48.26 | 200 |
| 2026-08-03 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-31 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-30 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-29 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-28 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-27 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-24 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-23 | BRL 47.30 | 0.00% | BRL 47.30 | BRL 47.30 | BRL 47.30 | 0 |
| 2026-07-22 | BRL 47.30 | -0.36% | BRL 48.00 | BRL 48.00 | BRL 47.30 | 200 |
| 2026-07-21 | BRL 47.47 | 0.00% | BRL 47.47 | BRL 47.47 | BRL 47.47 | 0 |
| 2026-07-20 | BRL 47.47 | 0.00% | BRL 47.47 | BRL 47.47 | BRL 47.47 | 0 |
| 2026-07-17 | BRL 47.47 | -0.23% | BRL 47.47 | BRL 47.47 | BRL 47.47 | 1.10K |
| 2026-07-16 | BRL 47.58 | -2.84% | BRL 46.21 | BRL 47.58 | BRL 45.38 | 3.90K |
| 2026-07-15 | BRL 48.97 | +1.85% | BRL 49.01 | BRL 49.01 | BRL 48.27 | 600 |
| 2026-07-14 | BRL 48.08 | -7.22% | BRL 51.06 | BRL 51.06 | BRL 48.08 | 1.20K |
| 2026-07-13 | BRL 51.82 | +7.94% | BRL 51.83 | BRL 51.83 | BRL 51.82 | 200 |
| 2026-07-10 | BRL 48.01 | -2.54% | BRL 47.63 | BRL 48.01 | BRL 46.95 | 1.30K |
| 2026-07-09 | BRL 49.26 | 0.00% | BRL 49.26 | BRL 49.26 | BRL 49.26 | 0 |
| 2026-07-08 | BRL 49.26 | 0.00% | BRL 49.26 | BRL 49.26 | BRL 49.26 | 0 |
| 2026-07-07 | BRL 49.26 | -0.97% | BRL 49.25 | BRL 50.01 | BRL 49.25 | 400 |
| 2026-07-06 | BRL 49.74 | 0.00% | BRL 49.74 | BRL 49.74 | BRL 49.74 | 0 |
| 2026-07-03 | BRL 49.74 | -5.13% | BRL 48.94 | BRL 53.99 | BRL 46.18 | 24.00K |
| 2026-07-02 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-07-01 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-30 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-29 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-26 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-25 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-24 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-23 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-22 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-19 | BRL 52.43 | 0.00% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 0 |
| 2026-06-18 | BRL 52.43 | -1.47% | BRL 52.43 | BRL 52.43 | BRL 52.43 | 100 |
| 2026-06-17 | BRL 53.21 | 0.00% | BRL 53.21 | BRL 53.21 | BRL 53.21 | 0 |
| 2026-06-16 | BRL 53.21 | 0.00% | BRL 53.21 | BRL 53.21 | BRL 53.21 | 0 |
| 2026-06-15 | BRL 53.21 | 0.00% | BRL 53.21 | BRL 53.21 | BRL 53.21 | 0 |
| 2026-06-12 | BRL 53.21 | 0.00% | BRL 53.21 | BRL 53.21 | BRL 53.21 | 0 |
| 2026-06-11 | BRL 53.21 | -1.46% | BRL 53.21 | BRL 54.00 | BRL 53.21 | 300 |
| 2026-06-10 | BRL 54.00 | +2.66% | BRL 49.74 | BRL 54.17 | BRL 49.74 | 600 |
| 2026-06-09 | BRL 52.60 | 0.00% | BRL 52.60 | BRL 52.60 | BRL 52.60 | 0 |
| 2026-06-08 | BRL 52.60 | 0.00% | BRL 52.60 | BRL 52.60 | BRL 52.60 | 0 |
| 2026-06-05 | BRL 52.60 | 0.00% | BRL 52.60 | BRL 52.60 | BRL 52.60 | 0 |
| 2026-06-03 | BRL 52.60 | 0.00% | BRL 52.60 | BRL 52.60 | BRL 52.60 | 0 |
| 2026-06-02 | BRL 52.60 | -4.68% | BRL 54.37 | BRL 54.37 | BRL 50.49 | 2.60K |
| 2026-06-01 | BRL 55.18 | +7.15% | BRL 50.74 | BRL 55.18 | BRL 49.27 | 500 |
| 2026-05-29 | BRL 51.50 | -0.46% | BRL 52.87 | BRL 57.27 | BRL 51.13 | 6.40K |
| 2026-05-28 | BRL 51.74 | -1.47% | BRL 51.74 | BRL 51.74 | BRL 51.74 | 100 |
| 2026-05-27 | BRL 52.51 | +1.47% | BRL 52.51 | BRL 52.51 | BRL 52.51 | 200 |
| 2026-05-26 | BRL 51.75 | 0.00% | BRL 51.75 | BRL 51.75 | BRL 51.75 | 0 |