São Paulo - Delayed Quote
BRL
Banco do Estado de Sergipe S.A. (BGIP4.SA)
32.60
-0.07
(-0.21%)
At close: November 6 at 4:39:21 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
32.67
32.96
32.02
32.60
32.60
1,100
Nov 5, 2026
32.10
33.00
32.10
32.67
32.67
1,600
Nov 4, 2026
31.55
32.01
31.54
31.54
31.54
800
Nov 3, 2026
32.01
32.01
32.01
32.01
32.01
200
Oct 30, 2026
31.53
31.99
31.10
31.55
31.55
1,600
Oct 29, 2026
32.93
32.93
31.61
32.10
32.10
4,100
Oct 28, 2026
33.97
35.41
31.53
32.93
32.93
3,200
Oct 27, 2026
34.00
34.00
34.00
34.00
34.00
-
Oct 26, 2026
32.50
34.00
32.50
34.00
34.00
4,100
Oct 23, 2026
36.50
37.56
36.50
37.54
37.54
500
Oct 22, 2026
35.55
35.55
35.40
35.55
35.55
600
Oct 21, 2026
35.40
35.40
35.40
35.40
35.40
200
Oct 20, 2026
35.60
36.37
35.60
36.36
36.36
500
Oct 19, 2026
35.59
36.11
35.58
35.60
35.60
1,100
Oct 16, 2026
35.59
35.59
35.59
35.59
35.59
300
Oct 15, 2026
36.12
36.12
36.12
36.12
36.12
100
Oct 14, 2026
35.60
36.10
35.60
35.60
35.60
1,100
Oct 13, 2026
36.14
36.68
36.14
36.67
36.67
800
Oct 9, 2026
35.88
36.14
35.01
36.14
36.14
800
Oct 8, 2026
35.62
36.14
35.62
36.14
36.14
300
Oct 7, 2026
34.70
35.11
34.70
35.11
35.11
500
Oct 6, 2026
33.92
34.42
33.92
34.41
34.41
400
Oct 5, 2026
33.14
34.69
33.14
34.01
34.01
1,400
Oct 2, 2026
33.64
34.13
33.63
34.10
34.10
400
Oct 1, 2026
34.15
34.15
33.65
34.14
34.14
600
Sep 30, 2026
34.60
34.60
34.60
34.60
34.60
100
Sep 29, 2026
34.26
34.30
34.25
34.25
34.25
600
Sep 28, 2026
33.77
33.77
33.77
33.77
33.77
-
Sep 25, 2026
33.58
34.27
33.58
33.77
33.77
500
Sep 24, 2026
33.98
33.98
32.65
33.10
33.10
1,000
Sep 23, 2026
33.09
33.80
33.07
33.31
33.31
1,200
Sep 22, 2026
33.93
33.93
32.61
32.61
32.61
600
Sep 21, 2026
33.44
33.44
33.44
33.44
33.44
200
Sep 18, 2026
33.44
33.44
33.44
33.44
33.44
100
Sep 17, 2026
33.49
33.49
32.96
32.96
32.96
300
Sep 16, 2026
33.80
33.80
33.01
33.01
33.01
600
Sep 15, 2026
34.30
34.30
34.30
34.30
34.30
100
Sep 14, 2026
34.50
34.50
34.50
34.50
34.50
-
Sep 11, 2026
34.50
34.50
34.50
34.50
34.50
100
Sep 10, 2026
33.90
33.90
33.90
33.90
33.90
-
Sep 9, 2026
33.90
33.90
33.90
33.90
33.90
200
Sep 8, 2026
34.00
34.00
34.00
34.00
34.00
100
Sep 4, 2026
34.00
34.00
34.00
34.00
34.00
300
Sep 3, 2026
33.99
34.00
33.99
34.00
34.00
800
Sep 2, 2026
33.53
34.00
33.50
33.99
33.99
900
Sep 1, 2026
33.25
33.89
33.05
33.89
33.89
800
Aug 31, 2026
32.90
33.05
32.90
33.05
33.05
600
Aug 28, 2026
32.70
32.90
31.97
32.90
32.90
1,300
Aug 27, 2026
32.70
32.70
32.70
32.70
32.70
300
Aug 26, 2026
32.60
32.70
31.87
32.70
32.70
2,200
Aug 25, 2026
32.60
32.60
32.60
32.60
32.60
-
Aug 24, 2026
32.60
32.60
32.60
32.60
32.60
200
Aug 21, 2026
32.98
32.98
32.55
32.55
32.55
400
Aug 20, 2026
32.50
32.98
32.50
32.97
32.97
600
Aug 19, 2026
32.87
33.50
32.87
33.00
33.00
1,300
Aug 18, 2026
32.40
32.40
32.40
32.40
32.40
-
Aug 17, 2026
31.60
32.40
31.60
32.40
32.40
400
Aug 14, 2026
32.31
32.98
31.35
32.40
32.40
1,600
Aug 13, 2026
32.52
32.52
32.50
32.50
32.50
200
Aug 12, 2026
33.17
33.17
33.00
33.00
33.00
200
Aug 11, 2026
32.71
32.71
32.69
32.69
32.69
200
Aug 10, 2026
32.76
33.24
32.76
33.20
33.20
300
Aug 7, 2026
32.37
32.77
32.30
32.77
32.77
700
Aug 6, 2026
32.15
32.65
32.00
32.47
32.47
1,200
Aug 5, 2026
32.82
32.82
32.65
32.65
32.65
700
Aug 4, 2026
33.01
33.95
31.43
31.43
31.43
4,400
Aug 3, 2026
32.80
32.85
32.71
32.76
32.76
1,800
Jul 31, 2026
32.71
32.71
32.71
32.71
32.71
-
Jul 30, 2026
32.71
32.71
32.71
32.71
32.71
100
Jul 29, 2026
32.60
32.60
32.60
32.60
32.60
-
Jul 28, 2026
32.75
32.75
32.51
32.60
32.60
1,000
Jul 27, 2026
33.04
33.04
32.51
32.51
32.51
1,200
Jul 24, 2026
33.91
33.94
33.01
33.01
33.01
1,900
Jul 23, 2026
33.91
33.91
33.91
33.91
33.91
100
Jul 22, 2026
33.00
33.00
33.00
33.00
33.00
200
Jul 21, 2026
33.44
33.44
33.44
33.44
33.44
500
Jul 20, 2026
33.00
33.99
33.00
33.94
33.94
500
Jul 17, 2026
33.00
33.00
33.00
33.00
33.00
-
Jul 16, 2026
33.00
33.00
33.00
33.00
33.00
100
Jul 15, 2026
33.26
33.26
33.26
33.26
33.26
-
Jul 14, 2026
33.75
33.75
33.26
33.26
33.26
300
Jul 13, 2026
33.75
33.75
33.75
33.75
33.75
100
Jul 10, 2026
33.98
33.99
33.74
33.74
33.74
900
Jul 9, 2026
32.73
32.73
32.70
32.70
32.70
300
Jul 8, 2026
33.01
33.01
32.73
32.73
32.73
500
Jul 7, 2026
32.99
33.20
32.73
33.20
33.20
700
Jul 6, 2026
33.23
33.23
33.23
33.23
33.23
100
Jul 3, 2026
33.70
33.70
32.75
32.75
32.75
400
Jul 2, 2026
34.00
34.00
33.00
33.08
33.08
900
Jul 1, 2026
33.51
33.51
33.51
33.51
33.51
200
Jun 30, 2026
34.01
34.01
34.01
34.01
34.01
-
Jun 29, 2026
32.60
34.49
32.60
34.01
34.01
1,200
Jun 26, 2026
32.57
32.57
32.56
32.56
32.56
200
Jun 25, 2026
32.57
32.57
32.50
32.57
32.57
300
Jun 24, 2026
32.60
32.60
32.60
32.60
32.60
1,000
Jun 23, 2026
32.49
32.49
32.10
32.10
32.10
700
Jun 22, 2026
32.61
32.61
32.13
32.60
32.60
500
Jun 19, 2026
32.14
32.14
32.14
32.14
32.14
600
Jun 18, 2026
32.14
32.14
32.14
32.14
32.14
-
Jun 17, 2026
32.14
32.14
32.14
32.14
32.14
-
Jun 16, 2026
32.15
32.15
31.22
32.14
32.14
700
Jun 15, 2026
31.69
31.69
31.69
31.69
31.69
-
Jun 12, 2026
31.69
32.21
31.69
31.69
31.69
600
Jun 11, 2026
31.92
31.92
31.23
31.69
31.69
300
Jun 10, 2026
31.56
32.05
31.07
31.07
31.07
900
Jun 9, 2026
30.94
31.45
30.94
30.99
30.99
800
Jun 8, 2026
31.36
31.36
30.49
30.49
30.49
600
Jun 5, 2026
30.91
30.91
30.46
30.91
30.91
600
Jun 3, 2026
31.37
31.37
30.91
30.91
30.91
200
Jun 2, 2026
31.40
32.79
30.94
31.84
31.84
1,400
Jun 1, 2026
31.80
31.80
31.40
31.40
31.40
1,700
May 29, 2026
32.57
32.57
31.80
31.80
31.80
400
May 28, 2026
32.82
32.82
32.82
32.82
32.82
100
May 27, 2026
32.35
32.35
32.35
32.35
32.35
100
May 26, 2026
32.53
33.32
32.53
32.83
32.83
1,000
May 25, 2026
31.22
33.26
31.22
33.01
33.01
2,100
May 22, 2026
31.68
31.68
31.22
31.22
31.22
500
May 21, 2026
31.06
31.22
30.77
31.22
31.22
1,200
May 20, 2026
31.08
31.53
30.75
31.07
31.07
2,100
May 19, 2026
31.53
31.53
31.53
31.53
31.53
100
May 18, 2026
33.50
33.50
32.00
32.00
32.00
1,400
May 15, 2026
32.23
33.00
32.23
32.50
32.50
900
May 14, 2026
33.70
33.70
32.04
32.60
32.60
3,700
May 13, 2026
33.01
33.79
33.00
33.79
33.79
600
May 12, 2026
33.01
33.01
33.00
33.00
33.00
2,200
May 11, 2026
34.80
34.80
34.03
34.03
34.03
900
May 8, 2026
34.43
34.43
33.70
34.39
34.39
2,600
May 7, 2026
34.44
34.44
34.43
34.43
34.43
300
May 6, 2026
34.59
34.90
34.05
34.90
34.90
1,000
May 5, 2026
35.28
35.98
34.58
34.58
34.58
1,600
May 4, 2026
36.30
36.99
35.21
35.21
35.21
1,600
Apr 30, 2026
36.50
36.80
36.16
36.80
36.80
1,100
Apr 29, 2026
36.14
36.50
36.14
36.50
36.50
300
Apr 28, 2026
36.45
36.45
36.14
36.14
36.14
1,100
Apr 27, 2026
36.53
37.09
36.03
36.20
36.20
1,900
Apr 24, 2026
37.36
37.36
37.35
37.35
37.35
300
Apr 23, 2026
37.35
37.35
37.35
37.35
37.35
-
Apr 22, 2026
38.30
38.30
37.11
37.35
37.35
500
Apr 20, 2026
37.10
38.05
36.62
37.86
37.86
2,200
Apr 17, 2026
36.95
36.95
36.95
36.95
36.95
300
Apr 16, 2026
36.86
37.29
36.80
36.95
36.95
8,800
Apr 15, 2026
0.972348
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
37.31
37.31
36.60
37.15
37.15
4,500
Apr 14, 2026
39.94
40.03
39.13
39.75
38.78
19,000
Apr 13, 2026
39.00
39.96
39.00
39.60
38.63
11,600
Apr 10, 2026
37.98
38.49
37.12
38.40
37.46
8,500
Apr 9, 2026
36.63
36.85
36.21
36.21
35.32
1,900
Apr 8, 2026
35.50
36.34
35.50
36.34
35.45
300
Apr 7, 2026
35.80
35.98
35.78
35.98
35.10
700
Apr 6, 2026
34.86
35.95
34.86
35.95
35.07
200
Apr 2, 2026
34.51
35.54
34.51
35.30
34.44
700
Apr 1, 2026
35.25
35.82
35.25
35.25
34.39
700
Mar 31, 2026
35.25
35.25
35.25
35.25
34.39
100
Mar 30, 2026
35.60
35.99
35.60
35.99
35.11
300
Mar 27, 2026
34.99
36.74
34.99
35.67
34.80
1,100
Mar 26, 2026
35.35
35.35
35.35
35.35
34.49
300
Mar 25, 2026
35.22
36.12
35.22
36.10
35.22
500
Mar 24, 2026
36.60
36.60
34.52
34.52
33.68
3,100
Mar 23, 2026
34.73
36.58
34.73
36.58
35.69
1,400
Mar 20, 2026
36.50
36.50
34.73
34.73
33.88
2,100
Mar 19, 2026
36.51
36.54
36.51
36.51
35.62
500
Mar 18, 2026
36.56
36.56
36.56
36.56
35.67
-
Mar 17, 2026
36.28
36.82
36.28
36.56
35.67
2,300
Mar 16, 2026
37.63
37.63
36.28
36.28
35.39
2,200
Mar 13, 2026
39.12
39.12
37.63
37.63
36.71
700
Mar 12, 2026
39.95
39.95
38.84
39.13
38.17
800
Mar 11, 2026
38.84
38.84
38.84
38.84
37.89
-
Mar 10, 2026
38.84
38.84
38.84
38.84
37.89
100
Mar 9, 2026
39.00
39.00
37.51
38.84
37.89
1,900
Mar 6, 2026
39.30
39.30
38.79
38.79
37.84
600
Mar 5, 2026
38.54
39.90
38.51
39.10
38.14
5,500
Mar 4, 2026
36.99
38.26
36.99
38.00
37.07
2,800
Mar 3, 2026
36.01
37.00
36.01
37.00
36.09
1,400
Mar 2, 2026
35.60
36.88
35.50
36.79
35.89
1,600
Feb 27, 2026
36.00
36.00
35.71
35.90
35.02
400
Feb 26, 2026
36.06
36.18
35.64
36.18
35.29
800
Feb 25, 2026
35.20
36.00
35.20
35.70
34.83
900
Feb 24, 2026
35.00
35.00
34.21
35.00
34.14
500
Feb 23, 2026
34.56
35.00
33.56
35.00
34.14
600
Feb 20, 2026
34.88
34.88
34.88
34.88
34.03
200
Feb 19, 2026
34.95
34.95
34.95
34.95
34.10
100
Feb 18, 2026
34.90
34.90
34.90
34.90
34.05
300
Feb 13, 2026
34.60
34.60
33.99
34.29
33.45
2,800
Feb 12, 2026
35.39
35.39
34.62
34.62
33.77
200
Feb 11, 2026
35.10
35.45
34.60
34.60
33.75
2,600
Feb 10, 2026
36.00
36.00
35.00
35.25
34.39
3,500
Feb 9, 2026
35.43
36.11
35.23
35.46
34.59
600
Feb 6, 2026
35.48
35.50
35.48
35.50
34.63
300
Feb 5, 2026
34.95
35.19
34.21
35.15
34.29
3,800
Feb 4, 2026
35.80
35.80
35.11
35.15
34.29
1,300
Feb 3, 2026
35.99
35.99
35.10
35.59
34.72
600
Feb 2, 2026
35.67
35.86
34.76
35.60
34.73
700
Jan 30, 2026
35.00
35.78
34.73
34.74
33.89
1,500
Jan 29, 2026
35.00
35.29
34.74
35.28
34.42
900
Jan 28, 2026
35.50
35.50
34.82
34.82
33.97
900
Jan 27, 2026
35.34
35.35
34.66
34.72
33.87
3,800
Jan 26, 2026
36.09
36.13
35.21
36.00
35.12
1,300
Jan 23, 2026
36.29
36.29
35.24
35.32
34.46
1,200
Jan 22, 2026
0.972348
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
36.55
37.00
34.78
36.30
35.41
4,300
Jan 21, 2026
37.01
39.44
36.99
39.00
37.10
7,400
Jan 20, 2026
36.69
37.00
36.02
37.00
35.20
5,100
Jan 19, 2026
37.74
38.00
36.00
36.02
34.26
9,000
Jan 16, 2026
36.98
37.75
36.69
36.69
34.90
800
Jan 15, 2026
35.06
36.99
35.06
36.79
35.00
500
Jan 14, 2026
34.49
35.80
34.49
35.80
34.05
3,400
Jan 13, 2026
34.65
35.10
34.49
35.10
33.39
1,300
Jan 12, 2026
35.24
35.37
35.11
35.25
33.53
4,500
Jan 9, 2026
34.60
34.60
34.60
34.60
32.91
600
Jan 8, 2026
34.60
34.60
34.60
34.60
32.91
100
Jan 7, 2026
33.77
34.39
33.77
34.39
32.71
300
Jan 6, 2026
34.31
34.49
34.30
34.49
32.81
1,800
Jan 5, 2026
34.79
35.36
33.28
34.00
32.34
1,800
Jan 2, 2026
34.77
34.79
34.77
34.79
33.09
200
Dec 30, 2025
34.20
35.20
34.20
34.91
33.21
3,400
Dec 29, 2025
34.39
34.40
34.20
34.20
32.53
300
Dec 26, 2025
33.86
34.99
33.66
33.66
32.02
1,200
Dec 23, 2025
33.50
33.60
33.50
33.60
31.96
1,000
Dec 22, 2025
32.92
33.27
32.92
33.27
31.65
1,500
Dec 19, 2025
33.41
33.60
33.28
33.60
31.96
700
Dec 18, 2025
33.95
33.97
33.41
33.41
31.78
800
Dec 17, 2025
33.24
33.40
33.01
33.40
31.77
3,600
Dec 16, 2025
31.87
33.26
31.87
33.26
31.64
1,300
Dec 15, 2025
31.99
31.99
31.99
31.99
30.43
100
Dec 12, 2025
31.23
31.23
31.23
31.23
29.71
-
Dec 11, 2025
32.74
32.74
31.23
31.23
29.71
1,000
Dec 10, 2025
31.19
32.09
31.19
32.09
30.52
300
Dec 9, 2025
31.18
31.18
31.18
31.18
29.66
200
Dec 8, 2025
31.95
31.95
31.95
31.95
30.39
100
Dec 5, 2025
32.98
32.98
31.50
31.90
30.34
1,300
Dec 4, 2025
32.98
32.98
32.02
32.98
31.37
900
Dec 3, 2025
32.50
33.16
31.01
31.01
29.50
3,200
Dec 2, 2025
31.82
32.59
31.82
32.58
30.99
800
Dec 1, 2025
31.92
32.84
31.71
32.79
31.19
1,000
Nov 28, 2025
31.97
32.00
31.00
31.92
30.36
2,600
Nov 27, 2025
31.41
31.99
30.73
31.99
30.43
2,900
Nov 26, 2025
30.78
31.88
30.50
31.88
30.32
1,000
Nov 25, 2025
31.38
31.38
31.16
31.38
29.85
600
Nov 24, 2025
30.80
30.80
30.80
30.80
29.30
-
Nov 21, 2025
1.6797
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
30.46
30.89
29.71
30.80
29.30
3,500
Nov 19, 2025
31.01
33.00
31.01
33.00
29.79
8,600
Nov 18, 2025
29.81
31.00
29.81
31.00
27.99
6,500
Nov 17, 2025
29.48
30.49
29.48
29.91
27.00
7,800
Nov 14, 2025
28.98
29.75
28.98
29.47
26.61
700
Nov 13, 2025
28.60
28.60
28.37
28.37
25.61
300
Nov 12, 2025
28.59
28.59
28.59
28.59
25.81
100
Nov 11, 2025
28.99
29.01
28.59
28.59
25.81
600
Nov 10, 2025
29.30
29.30
29.00
29.00
26.18
400
Nov 7, 2025
29.30
29.30
29.30
29.30
26.45
-
Nov 6, 2025
29.88
29.88
29.26
29.30
26.45
600
