Bco Estado Sergipe Sa Banese Historical Data - BGIP4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Estado Sergipe Sa Banese (BGIP4)
Bco Estado Sergipe Sa Banese (BGIP4) Historical

Bco Estado Sergipe Sa Banese (BGIP4)

22.52

-0.08

(-0.353982%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0443852640923	22.53	22.75	22.45	500	22.614	PR
4	-1.13	-4.77801268499	23.65	23.65	22.45	863	23.01869565	PR
12	-3.98	-15.0188679245	26.5	29.99	22.45	2212	26.92186957	PR
26	-0.16	-0.705467372134	22.68	29.99	21	1728	25.36037587	PR
52	4.92	27.9545454545	17.6	29.99	17.5	1387	24.56992661	PR
156	0.07	0.311804008909	22.45	32.46	16.15	1434	23.28213276	PR
260	-13.5	-37.4791782343	36.02	38.99	16.15	1596	25.24649193	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	22.52	-0.08	-0.35	22.52	22.52	22.52	100
1714080600	22.6	0	0.00	22.6	22.6	22.6	0
1713994200	22.6	-0.08	-0.35	22.6	22.6	22.5	400
1713907800	22.68	0.08	0.35	22.6	22.68	22.6	300
1713821340	22.6	-0.01	-0.04	22.7	22.75	22.6	900
1713562200	22.61	0	0.00	22.53	22.61	22.45	400
1713475800	22.61	0	0.00	22.61	22.61	22.61	100
1713389340	22.61	0	0.00	22.61	22.61	22.61	0
1713302940	22.61	-0.29	-1.27	22.85	22.85	22.61	1000
1713216600	22.9	0	0.00	22.9	22.9	22.9	0
1712957400	22.9	-0.4	-1.72	22.91	23	22.9	2300
1712870940	23.3	0.11	0.47	23.19	23.5	23.19	2000
1712784540	23.19	0.09	0.39	23.1	23.19	22.82	1200
1712698140	23.1	-0.3	-1.28	23.2	23.2	23.1	200
1712611740	23.4	0	0.00	23.39	23.4	22.81	2500
1712352600	23.4	0.6	2.63	22.75	23.4	22.75	200
1712266140	22.8	-0.23	-1.00	22.8	22.8	22.8	1300
1712179740	23.03	-0.02	-0.09	23.03	23.03	23.03	200
1712093400	23.05	0.05	0.22	23	23.05	23	300
1712006940	23	-0.48	-2.04	23.65	23.65	23	500
1711661340	23.48	0	0.00	23.48	23.48	23.48	0
1711574940	23.48	0	0.00	23.48	23.48	23.48	0
1711488540	23.48	0.38	1.65	22.66	23.48	22.66	300
1711402140	23.1	-0.19	-0.82	23.1	23.11	23	2700
1711143000	23.29	-0.01	-0.04	23.3	23.3	23.1	1200
1711056600	23.3	0.14	0.60	23.3	23.3	23.17	1700
1710970200	23.16	0.1	0.43	23.18	23.5	23.12	1600
1710883740	23.06	-0.94	-3.92	23.75	23.75	23.06	1500
1710797400	24	-0.24	-0.99	23.51	24	23.51	2000
1710538200	24.24	-0.06	-0.25	23.85	24.24	23.85	200
1710451740	24.3	0.2	0.83	24.39	24.54	23.81	700
1710365400	24.1	-0.41	-1.67	24.53	24.53	24.1	800
1710278940	24.51	-0.09	-0.37	24.56	24.56	24.5	1100
1710192600	24.6	-0.18	-0.73	24.78	24.78	24.6	600
1709933400	24.78	-1.12	-4.32	25.8	25.8	24.5	4100
1709847000	25.9	-0.13	-0.50	26.03	26.03	25.9	600
1709760540	26.03	-0.69	-2.58	26	26.5	26	3800
1709674200	26.72	-0.42	-1.55	27.85	27.85	26.5	1800
1709587740	27.14	-0.07	-0.26	27.2	27.21	26.8	600
1709328600	27.21	-0.79	-2.82	27.54	27.54	27.21	1500
1709242200	28	-1.98	-6.60	28.15	28.15	26.62	8500
1709155800	29.98	1.51	5.30	28.61	29.99	28.61	17000
1709069400	28.47	-0.33	-1.15	28.77	28.8	28.13	14300
1708983000	28.8	1.91	7.10	27.11	29.4	27	19000
1708723800	26.89	0.39	1.47	25.75	26.9	25.75	2400
1708637400	26.5	0	0.00	26.5	26.5	26.5	100
1708550940	26.5	0.5	1.92	26.02	26.5	25.87	500
1708464600	26	-0.5	-1.89	26.5	26.79	26	500
1708378200	26.5	0.7	2.71	26.38	26.5	26.37	700
1708119000	25.8	-0.53	-2.01	25.8	25.8	25.8	100
1708032600	26.33	-0.16	-0.60	26.25	26.33	26	400
1707946200	26.49	-0.01	-0.04	25.99	26.49	25.65	800
1707514200	26.5	-0.4	-1.49	26.36	26.89	26.36	3400
1707427800	26.9	0	0.00	26.9	26.91	26.9	300
1707341400	26.9	0.15	0.56	26.21	26.9	26.21	1200
1707255000	26.75	0.07	0.26	26.69	26.75	26.4	2400
1707168600	26.68	-0.02	-0.07	26.49	26.7	26.49	2400
1706909400	26.7	0.2	0.75	26.5	26.7	26.5	400
1706822940	26.5	0.7	2.71	25.87	26.5	25.85	1000
1706736600	25.8	-0.5	-1.90	26.3	26.5	25.33	4200
1706650200	26.3	-0.5	-1.87	26.8	27	26.25	1100
1706563800	26.8	1.5	5.93	25	26.8	24.5	2300

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