S?o Paulo - Delayed Quote BRL
Banco do Estado de Sergipe S.A. (BGIP4.SA)
As of November 7 at 5:19 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 0.00 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Nov 6, 2024 | 24.00 | 24.00 | 23.36 | 23.36 | 23.36 | 400 |
| Nov 5, 2024 | 23.43 | 24.00 | 23.41 | 24.00 | 24.00 | 800 |
| Nov 4, 2024 | 23.42 | 23.99 | 23.38 | 23.99 | 23.99 | 700 |
| Nov 1, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| Oct 31, 2024 | 23.73 | 23.73 | 23.41 | 23.41 | 23.41 | 300 |
| Oct 30, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Oct 29, 2024 | 23.88 | 23.88 | 23.73 | 23.73 | 23.73 | 400 |
| Oct 28, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| Oct 25, 2024 | 23.55 | 24.25 | 23.32 | 23.85 | 23.85 | 2,500 |
| Oct 24, 2024 | 23.65 | 23.65 | 23.40 | 23.65 | 23.65 | 700 |
| Oct 23, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 700 |
| Oct 22, 2024 | 23.76 | 23.76 | 23.55 | 23.70 | 23.70 | 1,500 |
| Oct 21, 2024 | 23.82 | 24.00 | 23.75 | 23.75 | 23.75 | 600 |
| Oct 18, 2024 | 23.80 | 23.80 | 23.77 | 23.77 | 23.77 | 200 |
| Oct 17, 2024 | 23.50 | 23.80 | 23.01 | 23.80 | 23.80 | 1,100 |
| Oct 16, 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 24.00 | 500 |
| Oct 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 600 |
| Oct 14, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 900 |
| Oct 11, 2024 | 24.18 | 24.18 | 23.50 | 23.50 | 23.50 | 600 |
| Oct 10, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Oct 9, 2024 | 24.51 | 24.51 | 24.00 | 24.01 | 24.01 | 600 |
| Oct 8, 2024 | 24.41 | 24.41 | 24.40 | 24.40 | 24.40 | 300 |
| Oct 7, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| Oct 4, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 500 |
| Oct 3, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Oct 2, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| Oct 1, 2024 | 24.70 | 25.20 | 24.00 | 24.20 | 24.20 | 1,700 |
| Sep 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,100 |
| Sep 27, 2024 | 25.14 | 25.40 | 25.00 | 25.00 | 25.00 | 1,600 |
| Sep 26, 2024 | 25.35 | 25.35 | 25.00 | 25.13 | 25.13 | 700 |
| Sep 25, 2024 | 25.49 | 25.99 | 25.49 | 25.50 | 25.50 | 800 |
| Sep 24, 2024 | 24.50 | 24.80 | 24.38 | 24.38 | 24.38 | 1,000 |
| Sep 23, 2024 | 24.50 | 24.79 | 24.50 | 24.79 | 24.79 | 1,200 |
| Sep 20, 2024 | 25.10 | 25.10 | 24.50 | 24.99 | 24.99 | 900 |
| Sep 19, 2024 | 25.15 | 25.39 | 25.05 | 25.39 | 25.39 | 400 |
| Sep 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
| Sep 17, 2024 | 25.98 | 25.99 | 25.71 | 25.71 | 25.71 | 400 |
| Sep 16, 2024 | 25.20 | 26.00 | 25.00 | 26.00 | 26.00 | 2,500 |
| Sep 13, 2024 | 25.60 | 25.60 | 25.10 | 25.11 | 25.11 | 1,000 |
| Sep 12, 2024 | 26.49 | 26.50 | 25.10 | 25.10 | 25.10 | 2,300 |
| Sep 11, 2024 | 26.50 | 26.79 | 26.00 | 26.00 | 26.00 | 900 |
| Sep 10, 2024 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 800 |
| Sep 9, 2024 | 25.50 | 26.30 | 25.25 | 26.30 | 26.30 | 2,000 |
| Sep 6, 2024 | 25.16 | 25.92 | 25.16 | 25.90 | 25.90 | 1,100 |
| Sep 5, 2024 | 24.50 | 25.15 | 24.50 | 25.15 | 25.15 | 1,100 |
| Sep 4, 2024 | 24.32 | 24.89 | 24.32 | 24.89 | 24.89 | 200 |
| Sep 3, 2024 | 24.50 | 24.75 | 24.30 | 24.30 | 24.30 | 500 |
| Sep 2, 2024 | 23.25 | 25.28 | 23.25 | 24.50 | 24.50 | 700 |
| Aug 30, 2024 | 23.17 | 23.27 | 23.17 | 23.23 | 23.23 | 1,000 |
| Aug 29, 2024 | 23.60 | 23.89 | 23.20 | 23.22 | 23.22 | 1,500 |
| Aug 28, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | 500 |
| Aug 27, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Aug 26, 2024 | 23.30 | 23.30 | 23.15 | 23.15 | 23.15 | 200 |
| Aug 23, 2024 | 22.50 | 23.99 | 22.50 | 23.03 | 23.03 | 10,200 |
| Aug 22, 2024 | 24.00 | 24.00 | 23.01 | 23.01 | 23.01 | 1,600 |
| Aug 21, 2024 | 25.00 | 25.00 | 23.98 | 24.00 | 24.00 | 2,800 |
| Aug 20, 2024 | 1.26 Dividend | |||||
| Aug 20, 2024 | 26.80 | 26.80 | 23.10 | 24.85 | 24.85 | 5,300 |
| Aug 19, 2024 | 28.48 | 28.48 | 26.99 | 27.96 | 26.70 | 15,400 |
| Aug 16, 2024 | 26.58 | 28.50 | 26.55 | 27.35 | 26.12 | 16,500 |
| Aug 15, 2024 | 25.56 | 27.50 | 24.55 | 26.43 | 25.24 | 5,800 |
| Aug 14, 2024 | 23.53 | 24.00 | 23.53 | 24.00 | 22.92 | 300 |
| Aug 13, 2024 | 24.05 | 24.10 | 24.05 | 24.08 | 22.99 | 300 |
| Aug 12, 2024 | 23.90 | 24.00 | 23.90 | 23.99 | 22.91 | 1,900 |
| Aug 9, 2024 | 24.00 | 24.00 | 23.50 | 23.51 | 22.45 | 300 |
| Aug 8, 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 22.34 | 500 |
| Aug 7, 2024 | 22.80 | 24.00 | 22.80 | 23.50 | 22.44 | 1,200 |
| Aug 6, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.34 | - |
| Aug 5, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.34 | 900 |
| Aug 2, 2024 | 22.99 | 22.99 | 22.36 | 22.36 | 21.35 | 600 |
| Aug 1, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.95 | - |
| Jul 31, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.95 | 100 |
| Jul 30, 2024 | 22.80 | 23.00 | 22.80 | 22.99 | 21.95 | 500 |
| Jul 29, 2024 | 22.50 | 23.00 | 22.50 | 22.60 | 21.58 | 500 |
| Jul 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.49 | 100 |
| Jul 25, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.14 | - |
| Jul 24, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.14 | 300 |
| Jul 23, 2024 | 22.20 | 22.23 | 22.03 | 22.03 | 21.04 | 700 |
| Jul 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.49 | 200 |
| Jul 19, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.94 | 100 |
| Jul 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.49 | 200 |
| Jul 17, 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 21.49 | 100 |
| Jul 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.96 | 500 |
| Jul 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.87 | 200 |
| Jul 12, 2024 | 22.67 | 22.67 | 22.39 | 22.41 | 21.40 | 1,800 |
| Jul 11, 2024 | 23.15 | 23.15 | 23.10 | 23.14 | 22.10 | 600 |
| Jul 10, 2024 | 23.07 | 23.15 | 23.07 | 23.15 | 22.11 | 200 |
| Jul 9, 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 21.87 | 700 |
| Jul 8, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.77 | - |
| Jul 5, 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 21.77 | 600 |
| Jul 4, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.68 | - |
| Jul 3, 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 21.68 | 700 |
| Jul 2, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.44 | 100 |
| Jul 1, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.08 | - |
| Jun 28, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.08 | 100 |
| Jun 27, 2024 | 22.11 | 22.11 | 22.08 | 22.08 | 21.08 | 400 |
| Jun 26, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.11 | 800 |
| Jun 25, 2024 | 22.55 | 22.55 | 22.11 | 22.11 | 21.11 | 500 |
| Jun 24, 2024 | 22.80 | 22.80 | 22.06 | 22.12 | 21.12 | 800 |
| Jun 21, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.40 | - |
| Jun 20, 2024 | 22.05 | 23.46 | 22.00 | 23.46 | 22.40 | 1,000 |
| Jun 19, 2024 | 22.50 | 22.50 | 22.35 | 22.35 | 21.34 | 300 |
| Jun 18, 2024 | 22.30 | 22.80 | 22.13 | 22.80 | 21.77 | 1,200 |
| Jun 17, 2024 | 22.50 | 22.50 | 22.41 | 22.41 | 21.40 | 700 |
| Jun 14, 2024 | 22.99 | 23.20 | 22.41 | 22.41 | 21.40 | 1,400 |
| Jun 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.01 | 600 |
| Jun 12, 2024 | 22.10 | 22.10 | 21.99 | 21.99 | 21.00 | 500 |
| Jun 11, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 21.80 | - |
| Jun 10, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 21.80 | - |
| Jun 7, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 21.80 | - |
| Jun 6, 2024 | 22.30 | 22.83 | 22.07 | 22.83 | 21.80 | 1,100 |
| Jun 5, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.29 | - |
| Jun 4, 2024 | 22.50 | 22.50 | 22.00 | 22.30 | 21.29 | 500 |
| Jun 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.01 | 200 |
| May 31, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.59 | 400 |
| May 29, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.39 | - |
| May 28, 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 21.39 | 200 |
| May 27, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.86 | 100 |
| May 24, 2024 | 23.43 | 23.45 | 22.94 | 22.94 | 21.91 | 600 |
| May 23, 2024 | 22.40 | 23.47 | 22.40 | 23.47 | 22.41 | 800 |
| May 22, 2024 | 22.34 | 22.50 | 22.34 | 22.50 | 21.49 | 1,100 |
| May 21, 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 21.01 | 300 |
| May 20, 2024 | 21.50 | 21.99 | 21.50 | 21.97 | 20.98 | 1,300 |
| May 17, 2024 | 21.76 | 21.76 | 21.50 | 21.50 | 20.53 | 1,300 |
| May 16, 2024 | 22.11 | 22.11 | 21.50 | 21.83 | 20.85 | 3,800 |
| May 15, 2024 | 22.20 | 22.88 | 22.15 | 22.88 | 21.85 | 1,100 |
| May 14, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.85 | - |
| May 13, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.85 | - |
| May 10, 2024 | 22.86 | 22.88 | 22.86 | 22.88 | 21.85 | 200 |
| May 9, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 21.92 | 100 |
| May 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.96 | 200 |
| May 7, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.44 | 200 |
| May 6, 2024 | 23.50 | 23.50 | 23.20 | 23.20 | 22.15 | 300 |
| May 3, 2024 | 23.00 | 23.64 | 23.00 | 23.48 | 22.42 | 400 |
| May 2, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.88 | - |
| Apr 30, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.88 | - |
| Apr 29, 2024 | 22.15 | 22.91 | 22.15 | 22.91 | 21.88 | 300 |
| Apr 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.58 | - |
| Apr 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.58 | - |
| Apr 24, 2024 | 22.60 | 22.60 | 22.50 | 22.60 | 21.58 | 400 |
| Apr 23, 2024 | 22.60 | 22.68 | 22.60 | 22.68 | 21.66 | 600 |
| Apr 22, 2024 | 22.70 | 22.75 | 22.60 | 22.60 | 21.58 | 900 |
| Apr 19, 2024 | 22.53 | 22.61 | 22.45 | 22.61 | 21.59 | 400 |
| Apr 18, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.59 | 100 |
| Apr 17, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.59 | - |
| Apr 16, 2024 | 22.85 | 22.85 | 22.61 | 22.61 | 21.59 | 1,000 |
| Apr 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.87 | - |
| Apr 12, 2024 | 22.91 | 23.00 | 22.90 | 22.90 | 21.87 | 2,300 |
| Apr 11, 2024 | 23.19 | 23.50 | 23.19 | 23.30 | 22.25 | 2,000 |
| Apr 10, 2024 | 23.10 | 23.19 | 22.82 | 23.19 | 22.14 | 1,200 |
| Apr 9, 2024 | 23.20 | 23.20 | 23.10 | 23.10 | 22.06 | 300 |
| Apr 8, 2024 | 23.39 | 23.40 | 22.81 | 23.40 | 22.34 | 2,500 |
| Apr 5, 2024 | 22.75 | 23.40 | 22.75 | 23.40 | 22.34 | 200 |
| Apr 4, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.77 | 1,300 |
| Apr 3, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 21.99 | 200 |
| Apr 2, 2024 | 23.00 | 23.05 | 23.00 | 23.05 | 22.01 | 300 |
| Apr 1, 2024 | 23.65 | 23.65 | 23.00 | 23.00 | 21.96 | 500 |
| Mar 28, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.42 | - |
| Mar 27, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.42 | - |
| Mar 26, 2024 | 22.66 | 23.48 | 22.66 | 23.48 | 22.42 | 300 |
| Mar 25, 2024 | 23.10 | 23.11 | 23.00 | 23.10 | 22.06 | 2,700 |
| Mar 22, 2024 | 23.30 | 23.30 | 23.10 | 23.29 | 22.24 | 1,200 |
| Mar 21, 2024 | 23.30 | 23.30 | 23.17 | 23.30 | 22.25 | 1,700 |
| Mar 20, 2024 | 23.18 | 23.50 | 23.12 | 23.17 | 22.13 | 1,600 |
| Mar 19, 2024 | 23.75 | 23.75 | 23.06 | 23.06 | 22.02 | 1,500 |
| Mar 18, 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 22.92 | 2,000 |
| Mar 15, 2024 | 23.85 | 24.24 | 23.85 | 24.24 | 23.15 | 200 |
| Mar 14, 2024 | 24.39 | 24.54 | 23.81 | 24.54 | 23.43 | 900 |
| Mar 13, 2024 | 24.53 | 24.53 | 24.10 | 24.10 | 23.01 | 800 |
| Mar 12, 2024 | 24.56 | 24.56 | 24.50 | 24.51 | 23.40 | 1,100 |
| Mar 11, 2024 | 24.78 | 24.78 | 24.60 | 24.60 | 23.49 | 600 |
| Mar 8, 2024 | 25.80 | 25.80 | 24.50 | 24.78 | 23.66 | 4,100 |
| Mar 7, 2024 | 26.03 | 26.03 | 25.90 | 25.90 | 24.73 | 600 |
| Mar 6, 2024 | 26.00 | 26.50 | 26.00 | 26.03 | 24.86 | 3,800 |
| Mar 5, 2024 | 27.85 | 27.85 | 26.50 | 26.72 | 25.52 | 1,800 |
| Mar 4, 2024 | 27.20 | 27.21 | 26.80 | 27.14 | 25.92 | 600 |
| Mar 1, 2024 | 27.54 | 27.54 | 27.21 | 27.21 | 25.98 | 1,500 |
| Feb 29, 2024 | 1.15 Dividend | |||||
| Feb 29, 2024 | 28.15 | 28.15 | 26.62 | 28.00 | 26.74 | 8,500 |
| Feb 28, 2024 | 28.61 | 29.99 | 28.61 | 29.98 | 27.53 | 17,000 |
| Feb 27, 2024 | 28.77 | 28.80 | 28.13 | 28.47 | 26.14 | 14,300 |
| Feb 26, 2024 | 27.11 | 29.40 | 27.00 | 28.80 | 26.44 | 19,000 |
| Feb 23, 2024 | 25.75 | 26.90 | 25.75 | 26.89 | 24.69 | 2,400 |
| Feb 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 24.33 | 100 |
| Feb 21, 2024 | 26.02 | 26.50 | 25.87 | 26.50 | 24.33 | 500 |
| Feb 20, 2024 | 26.50 | 26.79 | 26.00 | 26.00 | 23.87 | 500 |
| Feb 19, 2024 | 26.38 | 26.50 | 26.37 | 26.50 | 24.33 | 700 |
| Feb 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 23.69 | 100 |
| Feb 15, 2024 | 26.25 | 26.33 | 26.00 | 26.33 | 24.18 | 400 |
| Feb 14, 2024 | 25.99 | 26.49 | 25.65 | 26.49 | 24.32 | 800 |
| Feb 9, 2024 | 26.36 | 26.89 | 26.36 | 26.50 | 24.33 | 3,400 |
| Feb 8, 2024 | 26.90 | 26.91 | 26.90 | 26.90 | 24.70 | 300 |
| Feb 7, 2024 | 26.21 | 26.90 | 26.21 | 26.90 | 24.70 | 1,200 |
| Feb 6, 2024 | 26.69 | 26.75 | 26.40 | 26.75 | 24.56 | 2,400 |
| Feb 5, 2024 | 26.49 | 26.70 | 26.49 | 26.68 | 24.50 | 2,400 |
| Feb 2, 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 24.52 | 400 |
| Feb 1, 2024 | 25.87 | 26.50 | 25.85 | 26.50 | 24.33 | 1,000 |
| Jan 31, 2024 | 26.30 | 26.50 | 25.33 | 25.80 | 23.69 | 4,200 |
| Jan 30, 2024 | 26.80 | 27.00 | 26.25 | 26.30 | 24.15 | 1,100 |
| Jan 29, 2024 | 25.00 | 26.80 | 24.50 | 26.80 | 24.61 | 2,300 |
| Jan 26, 2024 | 25.50 | 26.03 | 25.25 | 25.30 | 23.23 | 1,800 |
| Jan 25, 2024 | 25.74 | 25.75 | 25.50 | 25.51 | 23.42 | 800 |
| Jan 24, 2024 | 25.80 | 26.00 | 25.51 | 25.74 | 23.63 | 1,900 |
| Jan 23, 2024 | 26.89 | 26.90 | 25.55 | 25.55 | 23.46 | 2,400 |
| Jan 22, 2024 | 26.11 | 26.11 | 26.00 | 26.00 | 23.87 | 900 |
| Jan 19, 2024 | 26.51 | 26.51 | 26.43 | 26.43 | 24.27 | 400 |
| Jan 18, 2024 | 26.51 | 27.00 | 26.51 | 26.60 | 24.42 | 1,100 |
| Jan 17, 2024 | 27.14 | 27.14 | 26.51 | 26.51 | 24.34 | 500 |
| Jan 16, 2024 | 27.20 | 27.51 | 27.20 | 27.40 | 25.16 | 1,400 |
| Jan 15, 2024 | 25.00 | 27.20 | 25.00 | 27.20 | 24.98 | 1,800 |
| Jan 12, 2024 | 25.33 | 25.33 | 24.50 | 24.50 | 22.50 | 3,200 |
| Jan 11, 2024 | 25.79 | 25.79 | 25.50 | 25.70 | 23.60 | 500 |
| Jan 10, 2024 | 25.00 | 25.86 | 24.90 | 25.80 | 23.69 | 1,200 |
| Jan 9, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 22.96 | 1,200 |
| Jan 8, 2024 | 23.40 | 24.00 | 23.40 | 24.00 | 22.04 | 900 |
| Jan 5, 2024 | 23.27 | 24.00 | 23.27 | 23.40 | 21.49 | 1,800 |
| Jan 4, 2024 | 23.10 | 23.10 | 22.81 | 22.81 | 20.94 | 400 |
| Jan 3, 2024 | 22.57 | 23.27 | 22.57 | 23.10 | 21.21 | 2,300 |
| Jan 2, 2024 | 22.76 | 23.23 | 22.74 | 23.00 | 21.12 | 2,600 |
| Dec 28, 2023 | 22.68 | 22.68 | 22.62 | 22.68 | 20.82 | 800 |
| Dec 27, 2023 | 22.10 | 22.62 | 21.82 | 22.62 | 20.77 | 3,100 |
| Dec 26, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 20.31 | 1,200 |
| Dec 22, 2023 | 22.00 | 22.12 | 22.00 | 22.12 | 20.31 | 5,100 |
| Dec 21, 2023 | 21.95 | 22.12 | 21.80 | 22.12 | 20.31 | 3,200 |
| Dec 20, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.15 | 700 |
| Dec 19, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.11 | 1,800 |
| Dec 18, 2023 | 21.95 | 21.95 | 21.93 | 21.95 | 20.15 | 2,600 |
| Dec 15, 2023 | 21.75 | 21.80 | 21.75 | 21.80 | 20.02 | 1,000 |
| Dec 14, 2023 | 21.80 | 21.80 | 21.60 | 21.75 | 19.97 | 1,300 |
| Dec 13, 2023 | 21.20 | 21.35 | 21.10 | 21.35 | 19.60 | 800 |
| Dec 12, 2023 | 21.61 | 21.61 | 21.20 | 21.20 | 19.47 | 1,700 |
| Dec 11, 2023 | 21.94 | 21.95 | 21.60 | 21.66 | 19.89 | 1,800 |
| Dec 8, 2023 | 22.05 | 22.05 | 21.60 | 21.95 | 20.15 | 1,800 |
| Dec 7, 2023 | 21.82 | 21.87 | 21.82 | 21.87 | 20.08 | 500 |
| Dec 6, 2023 | 21.79 | 21.79 | 21.72 | 21.79 | 20.01 | 600 |
| Dec 5, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 20.04 | 200 |
| Dec 4, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 20.04 | 1,000 |
| Dec 1, 2023 | 21.93 | 21.93 | 21.51 | 21.66 | 19.89 | 2,600 |
| Nov 30, 2023 | 21.94 | 21.95 | 21.94 | 21.95 | 20.15 | 400 |
| Nov 29, 2023 | 21.93 | 21.95 | 21.93 | 21.95 | 20.15 | 600 |
| Nov 28, 2023 | 21.60 | 21.95 | 21.60 | 21.95 | 20.15 | 900 |
| Nov 27, 2023 | 21.86 | 22.00 | 21.86 | 22.00 | 20.20 | 300 |
| Nov 24, 2023 | 21.60 | 21.96 | 21.60 | 21.95 | 20.15 | 300 |
| Nov 23, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 19.75 | 600 |
| Nov 22, 2023 | 22.02 | 22.02 | 21.52 | 21.52 | 19.76 | 900 |
| Nov 21, 2023 | 21.50 | 22.01 | 21.50 | 22.01 | 20.21 | 400 |
| Nov 20, 2023 | 21.38 | 21.60 | 21.37 | 21.50 | 19.74 | 700 |
| Nov 17, 2023 | 21.11 | 21.37 | 21.00 | 21.37 | 19.62 | 1,300 |
| Nov 16, 2023 | 21.51 | 21.89 | 21.15 | 21.50 | 19.74 | 1,600 |
| Nov 14, 2023 | 21.55 | 21.55 | 21.54 | 21.55 | 19.79 | 1,400 |
| Nov 13, 2023 | 22.05 | 22.05 | 22.00 | 22.00 | 20.20 | 600 |
| Nov 10, 2023 | 21.50 | 22.00 | 21.30 | 21.50 | 19.74 | 2,000 |
| Nov 9, 2023 | 22.28 | 22.28 | 22.10 | 22.10 | 20.29 | 600 |
| Nov 8, 2023 | 22.45 | 22.45 | 21.58 | 22.42 | 20.59 | 500 |
Related Tickers
BEES3.SA Banestes S.A - Banco do Estado do Espírito Santo
8.52
+0.24%
BMEB4.SA Banco Mercantil do Brasil S.A.
38.66
-1.80%
PINE4.SA Banco Pine S.A.
4.5200
-0.66%
CRZBY Commerzbank AG
16.94
-2.25%
BPAN4.SA Banco Pan S.A.
7.97
-0.50%
ABCB4.SA Banco ABC Brasil S.A.
20.56
0.00%
BBDO Banco Bradesco S.A.
2.0725
-4.05%
CAIXY CaixaBank, S.A.
2.2000
-5.17%
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
11.14
-0.27%
SANB11.SA Banco Santander (Brasil) S.A.
26.73
-1.04%