Mercado fechado

Banco do Estado de Sergipe S.A. (BGIP4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,480,00 (0,00%)
No fechamento: 03:58PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202423,4823,4823,4823,4823,48-
27 de mar. de 202423,4823,4823,4823,4823,48-
26 de mar. de 202422,6623,4822,6623,4823,48300
25 de mar. de 202423,1023,1123,0023,1023,102.700
22 de mar. de 202423,3023,3023,1023,2923,291.200
21 de mar. de 202423,3023,3023,1723,3023,301.700
20 de mar. de 202423,1823,5023,1223,1723,171.600
19 de mar. de 202423,7523,7523,0623,0623,061.500
18 de mar. de 202423,5124,0023,5124,0024,002.000
15 de mar. de 202423,8524,2423,8524,2424,24200
14 de mar. de 202424,3924,5423,8124,5424,54900
13 de mar. de 202424,5324,5324,1024,1024,10800
12 de mar. de 202424,5624,5624,5024,5124,511.100
11 de mar. de 202424,7824,7824,6024,6024,60600
08 de mar. de 202425,8025,8024,5024,7824,784.100
07 de mar. de 202426,0326,0325,9025,9025,90600
06 de mar. de 202426,0026,5026,0026,0326,033.800
05 de mar. de 202427,8527,8526,5026,7226,721.800
04 de mar. de 202427,2027,2126,8027,1427,14600
01 de mar. de 202427,5427,5427,2127,2127,211.500
29 de fev. de 202428,1528,1526,6228,0028,008.500
29 de fev. de 20241.152401 Dividendo
28 de fev. de 202428,6129,9928,6129,9828,8317.000
27 de fev. de 202428,7728,8028,1328,4727,3814.300
26 de fev. de 202427,1129,4027,0028,8027,6919.000
23 de fev. de 202425,7526,9025,7526,8925,862.400
22 de fev. de 202426,5026,5026,5026,5025,48100
21 de fev. de 202426,0226,5025,8726,5025,48500
20 de fev. de 202426,5026,7926,0026,0025,00500
19 de fev. de 202426,3826,5026,3726,5025,48700
16 de fev. de 202425,8025,8025,8025,8024,81100
15 de fev. de 202426,2526,3326,0026,3325,32400
14 de fev. de 202425,9926,4925,6526,4925,47800
09 de fev. de 202426,3626,8926,3626,5025,483.400
08 de fev. de 202426,9026,9126,9026,9025,87300
07 de fev. de 202426,2126,9026,2126,9025,871.200
06 de fev. de 202426,6926,7526,4026,7525,722.400
05 de fev. de 202426,4926,7026,4926,6825,652.400
02 de fev. de 202426,5026,7026,5026,7025,67400
01 de fev. de 202425,8726,5025,8526,5025,481.000
31 de jan. de 202426,3026,5025,3325,8024,814.200
30 de jan. de 202426,8027,0026,2526,3025,291.100
29 de jan. de 202425,0026,8024,5026,8025,772.300
26 de jan. de 202425,5026,0325,2525,3024,331.800
25 de jan. de 202425,7425,7525,5025,5124,53800
24 de jan. de 202425,8026,0025,5125,7424,751.900
23 de jan. de 202426,8926,9025,5525,5524,572.400
22 de jan. de 202426,1126,1126,0026,0025,00900
19 de jan. de 202426,5126,5126,4326,4325,41400
18 de jan. de 202426,5127,0026,5126,6025,581.100
17 de jan. de 202427,1427,1426,5126,5125,49500
16 de jan. de 202427,2027,5127,2027,4026,351.400
15 de jan. de 202425,0027,2025,0027,2026,151.800
12 de jan. de 202425,3325,3324,5024,5023,563.200
11 de jan. de 202425,7925,7925,5025,7024,71500
10 de jan. de 202425,0025,8624,9025,8024,811.200
09 de jan. de 202424,0025,0024,0025,0024,041.200
08 de jan. de 202423,4024,0023,4024,0023,08900
05 de jan. de 202423,2724,0023,2723,4022,501.800
04 de jan. de 202423,1023,1022,8122,8121,93400
03 de jan. de 202422,5723,2722,5723,1022,212.300
02 de jan. de 202422,7623,2322,7423,0022,122.600
28 de dez. de 202322,6822,6822,6222,6821,81800
27 de dez. de 202322,1022,6221,8222,6221,753.100
26 de dez. de 202322,1222,1222,1222,1221,271.200
22 de dez. de 202322,0022,1222,0022,1221,275.100
21 de dez. de 202321,9522,1221,8022,1221,273.200
20 de dez. de 202321,9521,9521,9521,9521,11700
19 de dez. de 202321,9021,9021,9021,9021,061.800
18 de dez. de 202321,9521,9521,9321,9521,112.600
15 de dez. de 202321,7521,8021,7521,8020,961.000
14 de dez. de 202321,8021,8021,6021,7520,911.300
13 de dez. de 202321,2021,3521,1021,3520,53800
12 de dez. de 202321,6121,6121,2021,2020,391.700
11 de dez. de 202321,9421,9521,6021,6620,831.800
08 de dez. de 202322,0522,0521,6021,9521,111.800
07 de dez. de 202321,8221,8721,8221,8721,03500
06 de dez. de 202321,7921,7921,7221,7920,95600
05 de dez. de 202321,8221,8221,8221,8220,98200
04 de dez. de 202321,8221,8221,8221,8220,981.000
01 de dez. de 202321,9321,9321,5121,6620,832.600
30 de nov. de 202321,9421,9521,9421,9521,11400
29 de nov. de 202321,9321,9521,9321,9521,11600
28 de nov. de 202321,6021,9521,6021,9521,11900
27 de nov. de 202321,8622,0021,8622,0021,15300
24 de nov. de 202321,6021,9621,6021,9521,11300
23 de nov. de 202321,5121,5121,5121,5120,68600
22 de nov. de 202322,0222,0221,5221,5220,69900
21 de nov. de 202321,5022,0121,5022,0121,16400
20 de nov. de 202321,3821,6021,3721,5020,67700
17 de nov. de 202321,1121,3721,0021,3720,551.300
16 de nov. de 202321,5121,8921,1521,5020,671.600
14 de nov. de 202321,5521,5521,5421,5520,721.400
13 de nov. de 202322,0522,0522,0022,0021,15600
10 de nov. de 202321,5022,0021,3021,5020,672.000
09 de nov. de 202322,2822,2822,1022,1021,25600
08 de nov. de 202322,4522,4521,5822,4221,56500
07 de nov. de 202322,4922,4922,4022,4021,54800
06 de nov. de 202321,7221,7221,6021,6020,77500
03 de nov. de 202321,9222,1021,7721,7720,93400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...