Banco do Estado de Sergipe SA Pref (BGIP4)

BGIP4
🏛️ 브라질 →
29.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 24.10 24.10 23.80 24.00 0.0M
2024-12-27 24.10 24.35 24.10 24.35 0.0M
2024-12-26 23.75 24.50 23.75 24.50 0.0M
2024-12-20 24.00 24.00 24.00 24.00 0.0M
2024-12-19 23.51 23.55 23.51 23.53 0.0M
2024-12-18 23.60 23.60 23.60 23.60 0.0M
2024-12-17 23.70 23.70 23.50 23.50 0.0M
2024-12-16 23.80 23.99 23.75 23.99 0.0M
2024-12-13 24.50 24.50 24.00 24.10 0.0M
2024-12-12 24.00 24.00 24.00 24.00 0.0M
2024-12-11 23.90 23.90 23.83 23.86 0.0M
2024-12-10 24.30 24.30 23.66 23.90 0.0M
2024-12-09 24.08 24.30 24.08 24.30 0.0M
2024-12-06 24.39 24.39 24.08 24.08 0.0M
2024-12-05 24.39 24.39 24.39 24.39 0.0M
2024-12-04 23.80 23.99 23.17 23.99 0.0M
2024-12-03 24.00 24.00 24.00 24.00 0.0M
2024-12-02 24.00 24.00 24.00 24.00 0.0M
2024-11-29 23.50 23.50 23.50 23.50 0.0M
2024-11-28 24.32 24.49 23.75 24.00 0.0M
2024-11-27 23.80 24.32 23.80 24.32 0.0M
2024-11-26 24.30 24.40 23.30 23.30 0.0M
2024-11-25 24.50 25.12 23.76 23.76 0.0M
2024-11-22 24.50 24.50 24.50 24.50 0.0M
2024-11-21 24.50 24.50 24.50 24.50 0.0M
2024-11-19 24.61 24.61 24.61 24.61 0.0M
2024-11-18 24.79 25.79 24.79 25.00 0.0M
2024-11-14 23.50 24.00 23.21 23.25 0.0M
2024-11-13 23.80 24.00 23.80 24.00 0.0M
2024-11-12 23.61 23.61 23.60 23.60 0.0M
2024-11-11 23.40 24.05 23.36 24.05 0.0M
2024-11-07 23.38 23.38 23.38 23.38 0.0M
2024-11-06 24.00 24.00 23.36 23.36 0.0M
2024-11-05 23.43 24.00 23.41 24.00 0.0M
2024-11-04 23.42 23.99 23.38 23.99 0.0M
2024-11-01 23.41 23.41 23.41 23.41 0.0M
2024-10-31 23.73 23.73 23.41 23.41 0.0M
2024-10-29 23.88 23.88 23.73 23.73 0.0M
2024-10-28 23.85 23.85 23.85 23.85 0.0M
2024-10-25 23.55 24.25 23.32 23.85 0.0M
2024-10-24 23.65 23.65 23.40 23.65 0.0M
2024-10-23 23.65 23.65 23.65 23.65 0.0M
2024-10-22 23.76 23.76 23.55 23.70 0.0M
2024-10-21 23.82 24.00 23.75 23.75 0.0M
2024-10-18 23.80 23.80 23.77 23.77 0.0M
2024-10-17 23.50 23.80 23.01 23.80 0.0M
2024-10-16 23.92 24.00 23.92 24.00 0.0M
2024-10-15 24.00 24.00 24.00 24.00 0.0M
2024-10-14 24.00 24.00 23.80 23.80 0.0M
2024-10-11 24.18 24.18 23.50 23.50 0.0M
2024-10-10 24.15 24.15 24.15 24.15 0.0M
2024-10-09 24.51 24.51 24.00 24.01 0.0M
2024-10-08 24.50 24.50 24.40 24.40 0.0M
2024-10-07 24.60 24.60 24.60 24.60 0.0M
2024-10-04 24.50 24.50 24.50 24.50 0.0M
2024-10-02 24.95 24.95 24.95 24.95 0.0M
2024-10-01 24.70 25.20 24.00 24.20 0.0M
2024-09-30 25.00 25.00 25.00 25.00 0.0M
2024-09-27 25.14 25.40 25.00 25.00 0.0M
2024-09-26 25.35 25.35 25.00 25.13 0.0M
2024-09-25 25.49 25.99 25.49 25.50 0.0M
2024-09-24 24.50 24.80 24.38 24.38 0.0M
2024-09-23 24.50 24.79 24.50 24.79 0.0M
2024-09-20 25.10 25.10 24.50 24.99 0.0M
2024-09-19 25.15 25.39 25.05 25.39 0.0M
2024-09-18 25.70 25.70 25.70 25.70 0.0M
2024-09-17 25.98 25.99 25.71 25.71 0.0M
2024-09-16 25.20 26.00 25.00 26.00 0.0M
2024-09-13 25.60 25.60 25.10 25.11 0.0M
2024-09-12 26.49 26.50 25.10 25.10 0.0M
2024-09-11 26.50 26.98 26.00 26.00 0.0M
2024-09-10 26.50 26.50 26.00 26.00 0.0M
2024-09-09 25.50 26.30 25.25 26.30 0.0M
2024-09-06 25.16 25.92 25.16 25.90 0.0M
2024-09-05 24.38 25.02 24.38 25.02 0.0M
2024-09-04 24.20 24.77 24.20 24.77 0.0M
2024-09-03 24.38 24.63 24.18 24.18 0.0M
2024-09-02 23.13 25.15 23.13 24.38 0.0M
2024-08-30 23.05 23.15 23.05 23.11 0.0M
2024-08-29 23.48 23.77 23.08 23.10 0.0M
2024-08-28 23.87 23.87 23.38 23.38 0.0M
2024-08-26 23.18 23.18 23.03 23.03 0.0M
2024-08-23 22.39 23.87 22.39 22.91 0.0M
2024-08-22 23.88 23.88 22.89 22.89 0.0M
2024-08-21 24.87 24.87 23.86 23.88 0.0M
2024-08-20 26.67 26.67 22.98 24.73 0.0M
2024-08-19 27.06 27.06 25.64 26.57 0.0M
2024-08-16 25.25 27.08 25.23 25.99 0.0M
2024-08-15 24.29 26.13 23.33 25.11 0.0M
2024-08-14 22.36 22.80 22.36 22.80 0.0M
2024-08-13 22.85 22.90 22.85 22.88 0.0M
2024-08-12 22.71 22.80 22.71 22.79 0.0M
2024-08-09 22.80 22.80 22.33 22.34 0.0M
2024-08-08 22.33 22.33 22.23 22.23 0.0M
2024-08-07 21.66 22.80 21.66 22.33 0.0M
2024-08-05 21.24 21.24 21.24 21.24 0.0M
2024-08-02 21.84 21.84 21.24 21.24 0.0M
2024-07-31 21.84 21.84 21.84 21.84 0.0M
2024-07-30 21.66 21.85 21.66 21.84 0.0M
2024-07-29 21.38 21.85 21.38 21.47 0.0M
2024-07-26 21.38 21.38 21.38 21.38 0.0M
2024-07-24 21.04 21.04 21.04 21.04 0.0M
2024-07-23 21.09 21.12 20.93 20.93 0.0M
2024-07-22 21.38 21.38 21.38 21.38 0.0M
2024-07-19 21.83 21.83 21.83 21.83 0.0M
2024-07-18 21.38 21.38 21.38 21.38 0.0M
2024-07-17 21.38 21.38 21.38 21.38 0.0M
2024-07-16 21.85 21.85 21.85 21.85 0.0M
2024-07-15 21.76 21.76 21.76 21.76 0.0M
2024-07-12 21.54 21.54 21.27 21.29 0.0M
2024-07-11 22.00 22.00 21.95 21.99 0.0M
2024-07-10 21.92 22.00 21.92 22.00 0.0M
2024-07-09 21.66 21.76 21.66 21.76 0.0M
2024-07-05 21.63 21.66 21.63 21.66 0.0M
2024-07-03 21.38 21.57 21.38 21.57 0.0M
2024-07-02 21.33 21.33 21.33 21.33 0.0M
2024-06-28 20.98 20.98 20.98 20.98 0.0M
2024-06-27 21.01 21.01 20.98 20.98 0.0M
2024-06-26 21.01 21.01 21.01 21.01 0.0M
2024-06-25 21.43 21.43 21.01 21.01 0.0M
2024-06-24 21.66 21.66 20.96 21.02 0.0M
2024-06-20 20.95 22.29 20.90 22.29 0.0M
2024-06-19 21.38 21.38 21.24 21.24 0.0M
2024-06-18 21.19 21.66 21.03 21.66 0.0M
2024-06-17 21.38 21.38 21.29 21.29 0.0M
2024-06-14 21.84 22.04 21.29 21.29 0.0M
2024-06-13 20.90 20.90 20.90 20.90 0.0M
2024-06-12 21.00 21.00 20.89 20.89 0.0M
2024-06-06 21.19 21.69 20.97 21.69 0.0M
2024-06-04 21.38 21.38 20.90 21.19 0.0M
2024-06-03 20.90 20.90 20.90 20.90 0.0M
2024-05-31 21.48 21.48 21.48 21.48 0.0M
2024-05-28 21.33 21.33 21.28 21.28 0.0M
2024-05-27 21.75 21.75 21.75 21.75 0.0M
2024-05-25 22.94 22.94 22.94 22.94 0.0M
2024-05-24 22.26 22.28 21.80 21.80 0.0M
2024-05-23 21.28 22.30 21.28 22.30 0.0M
2024-05-22 21.23 21.38 21.23 21.38 0.0M
2024-05-21 20.90 20.90 20.89 20.90 0.0M
2024-05-20 20.43 20.89 20.43 20.87 0.0M
2024-05-17 20.67 20.67 20.43 20.43 0.0M
2024-05-16 21.01 21.01 20.43 20.74 0.0M
2024-05-15 21.09 21.74 21.05 21.74 0.0M
2024-05-10 21.72 21.74 21.72 21.74 0.0M
2024-05-09 21.82 21.82 21.82 21.82 0.0M
2024-05-08 21.85 21.85 21.85 21.85 0.0M
2024-05-07 22.33 22.33 22.33 22.33 0.0M
2024-05-06 22.33 22.33 22.04 22.04 0.0M
2024-05-03 21.85 22.46 21.85 22.31 0.0M
2024-04-29 21.05 21.77 21.05 21.77 0.0M
2024-04-24 21.47 21.47 21.38 21.47 0.0M
2024-04-23 21.47 21.55 21.47 21.55 0.0M
2024-04-22 21.57 21.62 21.47 21.47 0.0M
2024-04-19 21.41 21.48 21.33 21.48 0.0M
2024-04-18 21.48 21.48 21.48 21.48 0.0M
2024-04-16 21.71 21.71 21.48 21.48 0.0M
2024-04-12 21.77 21.85 21.76 21.76 0.0M
2024-04-11 22.03 22.33 22.03 22.14 0.0M
2024-04-10 21.95 22.03 21.68 22.03 0.0M
2024-04-09 22.04 22.04 21.95 21.95 0.0M
2024-04-08 22.22 22.23 21.67 22.23 0.0M
2024-04-05 21.62 22.23 21.62 22.23 0.0M
2024-04-04 21.66 21.66 21.66 21.66 0.0M
2024-04-03 21.88 21.88 21.88 21.88 0.0M
2024-04-02 21.85 21.90 21.85 21.90 0.0M
2024-04-01 22.47 22.47 21.85 21.85 0.0M
2024-03-26 21.53 22.31 21.53 22.31 0.0M
2024-03-25 21.95 21.96 21.85 21.95 0.0M
2024-03-23 23.29 23.29 23.29 23.29 0.0M
2024-03-22 22.14 22.14 21.95 22.13 0.0M
2024-03-21 22.14 22.14 22.01 22.14 0.0M
2024-03-20 22.02 22.33 21.97 22.01 0.0M
2024-03-19 22.57 22.57 21.91 21.91 0.0M
2024-03-18 22.34 22.80 22.34 22.80 0.0M
2024-03-15 22.66 23.03 22.66 23.03 0.0M
2024-03-14 23.17 23.32 22.62 23.32 0.0M
2024-03-13 23.31 23.31 22.90 22.90 0.0M
2024-03-12 23.34 23.34 23.28 23.29 0.0M
2024-03-11 23.54 23.54 23.37 23.37 0.0M
2024-03-08 24.51 24.51 23.28 23.54 0.0M
2024-03-07 24.73 24.73 24.61 24.61 0.0M
2024-03-06 24.70 25.18 24.70 24.73 0.0M
2024-03-05 26.46 26.46 25.18 25.39 0.0M
2024-03-04 25.84 25.85 25.46 25.79 0.0M
2024-03-01 26.17 26.17 25.85 25.85 0.0M
2024-02-29 26.75 26.75 25.29 26.60 0.0M
2024-02-28 26.14 27.40 26.14 27.39 0.0M
2024-02-27 26.28 26.31 25.70 26.01 0.0M
2024-02-26 24.77 26.86 24.67 26.31 0.0M
2024-02-23 23.53 24.58 23.53 24.57 0.0M
2024-02-22 24.21 24.21 24.21 24.21 0.0M
2024-02-21 23.77 24.21 23.64 24.21 0.0M
2024-02-20 24.21 24.48 23.75 23.75 0.0M
2024-02-19 24.10 24.21 24.09 24.21 0.0M
2024-02-16 23.57 23.57 23.57 23.57 0.0M
2024-02-15 23.98 24.06 23.75 24.06 0.0M
2024-02-14 23.74 24.20 23.43 24.20 0.0M
2024-02-09 24.08 24.57 24.08 24.21 0.0M
2024-02-08 24.58 24.59 24.58 24.58 0.0M
2024-02-07 23.95 24.58 23.95 24.58 0.0M
2024-02-06 24.38 24.44 24.12 24.44 0.0M
2024-02-05 24.20 24.39 24.20 24.38 0.0M
2024-02-02 24.21 24.39 24.21 24.39 0.0M
2024-02-01 23.64 24.21 23.62 24.21 0.0M
2024-01-31 24.03 24.21 23.14 23.57 0.0M
2024-01-30 24.48 24.67 23.98 24.03 0.0M
2024-01-29 22.84 24.48 22.38 24.48 0.0M
2024-01-26 23.30 23.78 23.07 23.11 0.0M
2024-01-25 23.52 23.53 23.30 23.31 0.0M
2024-01-24 23.57 23.75 23.31 23.52 0.0M
2024-01-23 24.57 24.58 23.34 23.34 0.0M
2024-01-22 23.85 23.85 23.75 23.75 0.0M
2024-01-19 24.22 24.22 24.15 24.15 0.0M
2024-01-18 24.22 24.67 24.22 24.30 0.0M
2024-01-17 24.80 24.80 24.22 24.22 0.0M
2024-01-16 24.85 25.13 24.85 25.03 0.0M
2024-01-15 22.84 24.85 22.84 24.85 0.0M
2024-01-12 23.14 23.14 22.38 22.38 0.0M
2024-01-11 23.56 23.56 23.30 23.48 0.0M
2024-01-10 22.84 23.63 22.75 23.57 0.0M
2024-01-09 21.93 22.84 21.93 22.84 0.0M
2024-01-08 21.38 21.93 21.38 21.93 0.0M
2024-01-05 21.26 21.93 21.26 21.38 0.0M
2024-01-04 21.10 21.10 20.84 20.84 0.0M
2024-01-03 20.62 21.26 20.62 21.10 0.0M
2024-01-02 20.79 21.22 20.78 21.01 0.0M