Banco do Estado de Sergipe SA Pref (BGIP4)

BGIP4
🏛️ ブラジル →
29.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 20.72 20.72 20.67 20.72 0.0M
2023-12-27 20.19 20.67 19.94 20.67 0.0M
2023-12-26 20.21 20.21 20.21 20.21 0.0M
2023-12-22 20.10 20.21 20.10 20.21 0.0M
2023-12-21 20.05 20.21 19.92 20.21 0.0M
2023-12-20 20.05 20.05 20.05 20.05 0.0M
2023-12-19 20.01 20.01 20.01 20.01 0.0M
2023-12-18 20.05 20.05 20.04 20.05 0.0M
2023-12-15 19.87 19.92 19.87 19.92 0.0M
2023-12-14 19.92 19.92 19.73 19.87 0.0M
2023-12-13 19.37 19.51 19.28 19.51 0.0M
2023-12-12 19.74 19.74 19.37 19.37 0.0M
2023-12-11 20.04 20.05 19.73 19.79 0.0M
2023-12-08 20.15 20.15 19.73 20.05 0.0M
2023-12-07 19.94 19.98 19.94 19.98 0.0M
2023-12-06 19.91 19.91 19.84 19.91 0.0M
2023-12-05 19.94 19.94 19.94 19.94 0.0M
2023-12-04 19.94 19.94 19.94 19.94 0.0M
2023-12-01 20.04 20.04 19.65 19.79 0.0M
2023-11-30 20.04 20.05 20.04 20.05 0.0M
2023-11-29 20.04 20.05 20.04 20.05 0.0M
2023-11-28 19.73 20.05 19.73 20.05 0.0M
2023-11-27 19.97 20.10 19.97 20.10 0.0M
2023-11-24 19.73 20.06 19.73 20.05 0.0M
2023-11-23 19.65 19.65 19.65 19.65 0.0M
2023-11-22 20.12 20.12 19.66 19.66 0.0M
2023-11-21 19.64 20.11 19.64 20.11 0.0M
2023-11-20 19.53 19.73 19.52 19.64 0.0M
2023-11-17 19.29 19.52 19.19 19.52 0.0M
2023-11-16 19.65 20.00 19.32 19.64 0.0M
2023-11-14 19.69 19.69 19.68 19.69 0.0M
2023-11-13 20.15 20.15 20.10 20.10 0.0M
2023-11-10 19.64 20.10 19.46 19.64 0.0M
2023-11-09 20.36 20.36 20.19 20.19 0.0M
2023-11-08 20.51 20.51 19.72 20.48 0.0M
2023-11-07 20.55 20.55 20.46 20.46 0.0M
2023-11-06 19.84 19.84 19.73 19.73 0.0M
2023-11-03 20.03 20.19 19.89 19.89 0.0M
2023-10-31 19.55 20.10 19.55 20.10 0.0M
2023-10-30 19.73 19.73 19.73 19.73 0.0M
2023-10-27 20.57 20.57 19.73 19.74 0.0M
2023-10-26 20.72 20.79 20.72 20.78 0.0M
2023-10-25 20.50 20.76 20.50 20.74 0.0M
2023-10-24 20.60 20.76 20.60 20.76 0.0M
2023-10-23 20.30 20.30 20.30 20.30 0.0M
2023-10-20 20.43 20.43 20.43 20.43 0.0M
2023-10-19 20.73 20.73 20.43 20.43 0.0M
2023-10-18 20.42 20.43 20.42 20.43 0.0M
2023-10-17 20.54 20.54 20.54 20.54 0.0M
2023-10-16 20.97 20.97 20.84 20.84 0.0M
2023-10-11 21.47 21.47 21.01 21.01 0.0M
2023-10-10 20.86 21.47 20.86 21.35 0.0M
2023-10-09 20.46 20.46 20.46 20.46 0.0M
2023-10-06 21.06 21.06 20.46 20.76 0.0M
2023-10-05 21.10 21.10 21.10 21.10 0.0M
2023-10-04 21.05 21.06 21.01 21.01 0.0M
2023-10-03 21.00 21.01 20.45 20.45 0.0M
2023-10-02 21.01 21.01 21.01 21.01 0.0M
2023-09-29 21.06 21.06 21.01 21.01 0.0M
2023-09-28 20.68 20.69 20.68 20.69 0.0M
2023-09-27 20.68 20.68 20.68 20.68 0.0M
2023-09-26 20.38 20.38 20.38 20.38 0.0M
2023-09-25 20.21 20.21 20.21 20.21 0.0M
2023-09-22 20.95 20.95 19.92 19.92 0.0M
2023-09-21 21.07 21.07 21.07 21.07 0.0M
2023-09-20 21.24 21.24 21.24 21.24 0.0M
2023-09-19 21.29 21.29 21.24 21.24 0.0M
2023-09-18 21.01 21.38 21.01 21.38 0.0M
2023-09-15 21.48 21.48 21.48 21.48 0.0M
2023-09-14 21.88 22.11 21.88 21.88 0.0M
2023-09-13 21.88 21.97 21.88 21.97 0.0M
2023-09-12 21.42 21.88 21.42 21.42 0.0M
2023-09-11 21.42 21.42 20.97 20.97 0.0M
2023-09-09 23.00 23.00 23.00 23.00 0.0M
2023-09-08 21.10 21.29 20.93 20.97 0.0M
2023-09-06 20.88 21.42 20.88 21.10 0.0M
2023-09-05 20.95 21.24 20.88 20.88 0.0M
2023-09-04 20.50 21.20 20.50 21.20 0.0M
2023-09-02 22.10 22.10 22.10 22.10 0.0M
2023-09-01 20.78 21.15 20.17 20.17 0.0M
2023-08-31 20.68 20.97 20.68 20.97 0.0M
2023-08-30 20.97 20.97 20.57 20.97 0.0M
2023-08-29 21.16 21.16 21.15 21.15 0.0M
2023-08-28 21.13 21.13 21.13 21.13 0.0M
2023-08-25 21.42 21.42 21.42 21.42 0.0M
2023-08-24 21.65 21.65 21.65 21.65 0.0M
2023-08-23 21.77 21.97 21.33 21.33 0.0M
2023-08-22 21.10 21.72 20.47 21.39 0.0M
2023-08-21 22.49 22.49 20.69 20.69 0.0M
2023-08-18 21.88 22.47 20.42 22.47 0.0M
2023-08-17 22.15 23.37 21.65 22.33 0.0M
2023-08-16 21.63 22.07 21.20 21.38 0.0M
2023-08-15 19.99 21.10 19.90 20.99 0.0M
2023-08-14 19.47 19.47 19.47 19.47 0.0M
2023-08-11 19.16 19.32 19.16 19.32 0.0M
2023-08-08 19.42 19.42 19.32 19.32 0.0M
2023-08-04 19.40 19.40 19.39 19.39 0.0M
2023-08-03 19.02 19.47 19.02 19.47 0.0M
2023-08-02 19.99 19.99 19.05 19.05 0.0M
2023-07-31 19.55 19.98 19.55 19.98 0.0M
2023-07-28 19.54 19.90 19.54 19.90 0.0M
2023-07-27 19.77 19.77 19.77 19.77 0.0M
2023-07-25 19.90 19.90 19.90 19.90 0.0M
2023-07-24 19.64 19.90 19.64 19.90 0.0M
2023-07-20 19.90 19.90 19.90 19.90 0.0M
2023-07-18 19.90 19.90 19.90 19.90 0.0M
2023-07-17 19.90 19.90 19.90 19.90 0.0M
2023-07-14 19.99 20.03 19.99 20.03 0.0M
2023-07-10 20.13 20.21 20.13 20.21 0.0M
2023-07-07 20.13 20.29 20.13 20.28 0.0M
2023-07-06 20.16 20.33 19.90 20.16 0.0M
2023-07-05 20.48 20.48 19.90 19.90 0.0M
2023-07-04 19.30 19.90 19.30 19.90 0.0M
2023-07-03 19.86 19.86 19.86 19.86 0.0M
2023-06-30 19.73 19.77 19.73 19.77 0.0M
2023-06-29 19.73 19.73 19.73 19.73 0.0M
2023-06-27 20.03 20.03 20.03 20.03 0.0M
2023-06-26 20.03 20.03 20.03 20.03 0.0M
2023-06-23 20.32 20.32 20.03 20.03 0.0M
2023-06-22 19.37 19.37 19.37 19.37 0.0M
2023-06-21 19.37 19.37 19.37 19.37 0.0M
2023-06-16 19.21 19.21 19.21 19.21 0.0M
2023-06-15 19.38 19.59 19.38 19.47 0.0M
2023-06-13 19.69 19.69 19.69 19.69 0.0M
2023-06-12 19.71 19.71 19.69 19.70 0.0M
2023-06-09 19.04 19.04 19.04 19.04 0.0M
2023-06-07 18.71 18.71 18.61 18.68 0.0M
2023-06-06 19.45 19.45 18.35 19.19 0.0M
2023-06-05 19.23 19.23 19.23 19.23 0.0M
2023-06-02 19.47 20.34 18.95 19.05 0.0M
2023-06-01 19.21 19.21 18.17 18.62 0.0M
2023-05-31 18.27 18.27 18.27 18.27 0.0M
2023-05-30 19.77 19.77 19.77 19.77 0.0M
2023-05-29 19.47 20.28 19.47 20.07 0.0M
2023-05-26 18.23 18.23 18.23 18.23 0.0M
2023-05-25 18.21 19.03 18.21 18.29 0.0M
2023-05-24 17.84 18.48 17.84 18.35 0.0M
2023-05-23 17.50 18.06 17.47 17.65 0.0M
2023-05-22 18.03 18.03 17.76 17.76 0.0M
2023-05-19 16.94 16.94 16.94 16.94 0.0M
2023-05-18 16.94 16.94 16.94 16.94 0.0M
2023-05-17 17.45 17.45 17.20 17.20 0.0M
2023-05-16 17.90 17.90 17.65 17.71 0.0M
2023-05-15 16.68 18.17 16.53 18.17 0.0M
2023-05-12 16.45 16.88 16.44 16.44 0.0M
2023-05-11 15.88 16.01 15.88 16.01 0.0M
2023-05-10 15.95 15.95 15.90 15.90 0.0M
2023-05-09 15.79 15.79 15.79 15.79 0.0M
2023-05-03 16.43 16.43 16.03 16.03 0.0M
2023-05-02 15.49 16.44 15.49 16.43 0.0M
2023-04-28 15.28 15.28 15.19 15.19 0.0M
2023-04-27 15.23 15.26 15.14 15.14 0.0M
2023-04-26 15.23 15.23 15.23 15.23 0.0M
2023-04-25 15.29 15.29 15.15 15.17 0.0M
2023-04-24 15.15 15.15 15.15 15.15 0.0M
2023-04-19 14.80 14.80 14.73 14.74 0.0M
2023-04-18 15.06 15.06 15.06 15.06 0.0M
2023-04-17 15.06 15.06 15.06 15.06 0.0M
2023-04-14 15.14 15.16 14.65 14.65 0.0M
2023-04-13 15.14 15.58 15.10 15.38 0.0M
2023-04-12 15.14 15.14 15.14 15.14 0.0M
2023-04-11 15.31 15.45 14.83 14.83 0.0M
2023-04-10 15.27 15.27 15.12 15.25 0.0M
2023-04-06 14.97 15.24 14.97 15.24 0.0M
2023-04-05 15.40 15.58 14.88 14.91 0.0M
2023-04-04 15.31 15.57 14.98 14.98 0.0M
2023-04-03 14.71 15.10 14.71 15.10 0.0M
2023-03-30 14.72 15.06 14.72 15.06 0.0M
2023-03-29 14.88 14.88 14.50 14.50 0.0M
2023-03-28 14.63 14.71 14.50 14.54 0.0M
2023-03-27 15.01 15.01 14.63 14.63 0.0M
2023-03-24 15.06 15.06 15.01 15.01 0.0M
2023-03-23 15.78 15.96 14.50 14.71 0.0M
2023-03-22 16.17 16.59 16.17 16.51 0.0M
2023-03-21 14.88 16.41 14.64 16.41 0.0M
2023-03-20 14.97 15.57 14.97 15.34 0.0M
2023-03-16 14.97 14.97 14.97 14.97 0.0M
2023-03-15 14.95 14.97 14.93 14.97 0.0M
2023-03-14 14.97 14.97 14.97 14.97 0.0M
2023-03-13 15.58 15.58 15.48 15.51 0.0M
2023-03-10 15.40 16.01 15.40 16.01 0.0M
2023-03-09 16.27 16.27 15.94 16.01 0.0M
2023-03-08 15.96 16.27 15.87 16.27 0.0M
2023-03-07 15.23 15.50 14.97 15.50 0.0M
2023-03-06 15.73 16.67 14.97 15.23 0.0M
2023-03-03 14.30 14.71 13.98 14.71 0.0M
2023-03-02 15.20 15.20 14.11 14.30 0.0M
2023-03-01 16.07 16.07 14.97 14.97 0.0M
2023-02-28 16.07 16.51 16.07 16.07 0.0M
2023-02-27 16.47 16.47 16.06 16.07 0.0M
2023-02-24 23.37 23.37 16.23 16.47 0.0M
2023-02-23 24.46 25.78 23.03 23.83 0.0M
2023-02-22 24.30 25.02 23.71 24.45 0.0M
2023-02-17 14.69 20.33 14.69 20.33 0.0M
2023-02-13 14.20 14.20 13.99 13.99 0.0M
2023-02-07 13.67 14.22 13.67 14.02 0.0M
2023-02-06 13.69 13.69 13.69 13.69 0.0M
2023-02-03 13.78 13.78 13.70 13.70 0.0M
2023-02-01 13.86 13.86 13.72 13.72 0.0M
2023-01-31 13.95 13.95 13.95 13.95 0.0M
2023-01-30 14.17 14.17 13.95 13.95 0.0M
2023-01-27 14.07 14.07 13.89 13.89 0.0M
2023-01-20 13.86 13.86 13.86 13.86 0.0M
2023-01-18 13.75 13.80 13.75 13.80 0.0M
2023-01-16 13.66 13.66 13.66 13.66 0.0M
2023-01-13 13.90 13.91 13.90 13.91 0.0M
2023-01-12 13.83 13.83 13.78 13.78 0.0M
2023-01-11 13.62 13.65 13.62 13.65 0.0M
2023-01-10 13.84 13.84 13.65 13.65 0.0M
2023-01-03 13.46 13.46 13.46 13.46 0.0M