Bco Estado Sergipe Sa Banese Historical Data - BGIP3 | 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 (BGIP3)
Bco Estado Sergipe Sa Banese (BGIP3) Historical

Bco Estado Sergipe Sa Banese (BGIP3)

24.34

-0.36

(-1.46%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.16	-4.54901960784	25.5	25.5	24.34	600	24.775	CS
4	-2.95	-10.8098204471	27.29	27.59	24.34	400	25.75642857	CS
12	-3.31	-11.9710669078	27.65	31	24.34	461	27.51424528	CS
26	-1.38	-5.36547433904	25.72	31	24.34	373	27.39710145	CS
52	-5.66	-18.8666666667	30	31	21.75	529	25.79897993	CS
156	-14.36	-37.1059431525	38.7	42	21.75	430	29.6061684	CS
260	-10.42	-29.9769850403	34.76	70	21.75	569	36.31722042	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	24.34	-0.36	-1.46	24.34	24.34	24.34	100
1714080600	24.7	0	0.00	24.7	24.7	24.7	0
1713994200	24.7	0	0.00	24.7	24.7	24.7	0
1713907800	24.7	-0.3	-1.20	24.7	24.7	24.7	900
1713821400	25	0	0.00	25	25	25	0
1713562200	25	-1	-3.85	25.5	25.5	25	300
1713475800	26	-0.4	-1.52	26.36	26.36	26	400
1713389400	26.4	-1.19	-4.31	27.48	27.48	26.4	900
1713302940	27.59	0.19	0.69	27.59	27.59	27.59	100
1713216540	27.4	0	0.00	27.4	27.4	27.4	0
1712957340	27.4	0	0.00	27.4	27.4	27.4	0
1712870940	27.4	0	0.00	27.4	27.4	27.4	0
1712784540	27.4	0	0.00	27.4	27.4	27.4	0
1712698140	27.4	0	0.00	27.4	27.4	27.4	0
1712611740	27.4	0.11	0.40	27.4	27.4	27.4	100
1712352540	27.29	0	0.00	27.29	27.29	27.29	0
1712266140	27.29	0	0.00	27.29	27.29	27.29	0
1712179740	27.29	0	0.00	27.29	27.29	27.29	0
1712093340	27.29	0	0.00	27.29	27.29	27.29	0
1712006940	27.29	0.4	1.49	27.29	27.29	27.29	100
1711661400	26.89	0	0.00	26.89	26.89	26.89	0
1711575000	26.89	0	0.00	26.89	26.89	26.89	0
1711488600	26.89	0	0.00	26.89	26.89	26.89	0
1711402200	26.89	0	0.00	26.89	26.89	26.89	0
1711143000	26.89	0	0.00	26.89	26.89	26.89	0
1711056600	26.89	0	0.00	26.89	26.89	26.89	0
1710970200	26.89	0.51	1.93	26.89	26.89	26.89	100
1710883740	26.38	-1.02	-3.72	26	26.38	26	300
1710797400	27.4	0	0.00	27.4	27.4	27.4	0
1710538200	27.4	0	0.00	27.4	27.4	27.4	0
1710451800	27.4	0	0.00	27.4	27.4	27.4	0
1710365400	27.4	0	0.00	27.4	27.4	27.4	0
1710279000	27.4	0	0.00	27.4	27.4	27.4	0
1710192600	27.4	-0.1	-0.36	27.4	27.4	27.4	100
1709933400	27.5	-0.41	-1.47	27.5	27.5	27.5	300
1709846940	27.91	0	0.00	27.91	27.91	27.91	0
1709760540	27.91	0	0.00	27.91	27.91	27.91	0
1709674140	27.91	0	0.00	27.91	27.91	27.91	0
1709587740	27.91	0.07	0.25	27.91	27.91	27.91	200
1709328600	27.84	-0.16	-0.57	27.84	27.84	27.84	100
1709242200	28	-1.25	-4.27	28.3	28.3	28	600
1709155800	29.25	0.11	0.38	29.57	31	29.24	1700
1709069400	29.14	1.13	4.03	29	31	29	1600
1708983000	28.01	1.51	5.70	27.32	31	27.32	1000
1708723740	26.5	0	0.00	26.5	26.5	26.5	0
1708637340	26.5	0	0.00	26.5	26.5	26.5	0
1708550940	26.5	0	0.00	26.89	27	26.5	500
1708464600	26.5	0	0.00	26.5	26.5	26.5	0
1708378200	26.5	-0.55	-2.03	26.89	27	26.5	500
1708119000	27.05	-0.28	-1.02	27	27.05	27	200
1708032600	27.33	-0.01	-0.04	27.33	27.33	27.33	100
1707946200	27.34	0	0.00	27.34	27.34	27.34	0
1707514200	27.34	0	0.00	27.34	27.34	27.34	0
1707427800	27.34	0	0.00	27.34	27.34	27.34	0
1707341400	27.34	0	0.00	27.34	27.34	27.34	0
1707255000	27.34	0	0.00	27.34	27.34	27.34	0
1707168600	27.34	-0.51	-1.83	27.5	27.5	27.34	300
1706909400	27.85	0.05	0.18	27.65	27.85	27.65	200
1706792400	27.8	0	0.00	27.8	27.8	27.8	0
1706706000	27.8	0	0.00	27.8	27.8	27.8	0
1706619600	27.8	0	0.00	27.8	27.8	27.8	0
1706533200	27.8	0	0.00	27.8	27.8	27.8	0

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