Banco do Estado de Sergipe SA - Banese BGIP3
BMFBOVESPA · Brezilya · Finans
BRL 48,760,00 (%0,00)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |