B3 · BGIP3 · stock
Banco do Estado de Sergipe S.A. (BGIP3) stock price history
Every B3 trading session of Banco do Estado de Sergipe S.A. from Jan 5, 2000 to Sep 28, 2026: 6,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGIP3 adjusted close, 2000 to 2026
- R$26,041
- All time high, 2000
- R$64.03
- 52 week high, R$28.52 low
- 6,710
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BGIP3 key facts
- Banco do Estado de Sergipe S.A. (BGIP3) closed at R$48.76 on Sep 28, 2026 on B3.
- BGIP3's all time high close is R$26,041, set on Jun 20, 2000; its all time low close is R$2.88 on May 12, 2009.
- BGIP3's 52 week range is R$28.52 to R$64.03.
- BGIP3 returned +61.2% over the year to Sep 28, 2026 and +111.7% over five years.
- Over ten years BGIP3 returned +387%, +17.2% a year compounded.
- BGIP3's deepest drawdown was -100.0% from Mar 6, 2002 to May 12, 2009.
- DataCedar holds 6,710 daily sessions of BGIP3 history from Jan 5, 2000 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
BGIP3 price chart, 2000 to 2026
BGIP3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | -7.0% |
| 6 months | -19.2% |
| Year to date | +31.2% |
| 1 year | +61.2% |
| 3 years | +138.2% |
| 5 years | +111.7% |
| 10 years | +387.5% |
| Since Jan 5, 2000 | +91.4% |
| Compound annual growth, 26.7 years | +2.5% |
BGIP3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$26,041 on Jun 20, 2000
- All time low close
- R$2.88 on May 12, 2009
- 52 week high
- R$64.03 on Mar 3, 2026
- 52 week low
- R$28.52 on Oct 22, 2025
- Deepest drawdown
- -100.0% from Mar 6, 2002 to May 12, 2009, not yet recovered
- Best single session
- +25,450% on Jun 20, 2000
- Worst single session
- -99.9% on Mar 7, 2002
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2003, +180%
- Worst calendar year
- 2002, -100%
BGIP3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$37.16 | R$64.03 | R$36.10 | R$48.76 | +31.2% | 89.9K | 185 |
| 2025 | R$20.83 | R$46.09 | R$20.26 | R$37.16 | +78.7% | 30.1K | 250 |
| 2024 | R$20.95 | R$28.14 | R$18.10 | R$20.80 | -0.7% | 27.3K | 251 |
| 2023 | R$17.94 | R$25.57 | R$16.12 | R$20.95 | +16.7% | 50K | 248 |
| 2022 | R$23.54 | R$23.54 | R$17.94 | R$17.94 | -23.8% | 8.1K | 250 |
| 2021 | R$27.72 | R$28.78 | R$20.40 | R$23.54 | -15.1% | 41.3K | 247 |
| 2020 | R$34.69 | R$34.69 | R$25.21 | R$27.72 | -20.1% | 62.3K | 248 |
| 2019 | R$22.82 | R$44.16 | R$19.55 | R$34.69 | +52.0% | 31.5K | 248 |
| 2018 | R$22.88 | R$26.32 | R$22.32 | R$22.82 | -0.3% | 2.5K | 246 |
| 2017 | R$9.61 | R$28.46 | R$9.61 | R$22.88 | +138.0% | 12.9K | 254 |
| 2016 | R$7.16 | R$11.54 | R$6.64 | R$9.61 | +34.4% | 7.1K | 249 |
| 2015 | R$11.56 | R$11.56 | R$5.73 | R$7.16 | -38.1% | 1.1K | 246 |
| 2014 | R$15.53 | R$15.53 | R$11.56 | R$11.56 | -27.8% | 635 | 248 |
| 2013 | R$14.01 | R$16.00 | R$14.01 | R$16.00 | +14.2% | 18.6K | 248 |
| 2012 | R$11.96 | R$15.70 | R$11.96 | R$14.01 | +17.2% | 4.6K | 245 |
| 2011 | R$6.07 | R$11.96 | R$6.07 | R$11.96 | +97.1% | 3K | 249 |
| 2010 | R$4.31 | R$6.94 | R$4.21 | R$6.07 | +40.7% | 8.9K | 247 |
| 2009 | R$3.16 | R$4.76 | R$2.88 | R$4.31 | +36.3% | 7K | 248 |
| 2008 | R$5.38 | R$8.26 | R$3.10 | R$3.16 | -41.3% | 8K | 249 |
| 2007 | R$5.69 | R$7.92 | R$4.67 | R$5.38 | -5.4% | 20.9K | 245 |
| 2006 | R$132.08 | R$152.40 | R$4.78 | R$5.69 | -95.7% | 181.8K | 258 |
| 2005 | R$48.26 | R$132.08 | R$48.26 | R$132.08 | +173.7% | 221.1K | 249 |
| 2004 | R$49.79 | R$60.96 | R$45.72 | R$48.26 | -3.1% | 360.7K | 261 |
| 2003 | R$17.79 | R$49.79 | R$17.79 | R$49.79 | +179.9% | 302.5K | 261 |
| 2002 | R$26,041 | R$26,041 | R$17.78 | R$17.79 | -99.9% | 46.5K | 261 |
| 2001 | R$26,041 | R$26,041 | R$26,041 | R$26,041 | 0.0% | 0 | 261 |
| 2000 | R$25.48 | R$26,041 | R$25.48 | R$26,041 | n/a | 50.2K | 258 |
BGIP3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$48.76 | +5.1% |
| August 2026 | R$46.38 | -1.9% |
| July 2026 | R$47.30 | -9.8% |
| June 2026 | R$52.43 | +1.8% |
| May 2026 | R$51.50 | -14.1% |
| April 2026 | R$59.98 | -0.7% |
| March 2026 | R$60.38 | +11.5% |
| February 2026 | R$54.18 | +7.8% |
| January 2026 | R$50.24 | +35.2% |
| December 2025 | R$37.16 | +6.9% |
| November 2025 | R$34.77 | +21.9% |
| October 2025 | R$28.52 | -1.8% |
About the BGIP3 data
Daily bars. 6,710 sessions from Jan 5, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BGIP3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BGIP3 share price history
