B3 · BGIP4 · stock
Banco do Estado de Sergipe S.A. (BGIP4) stock price history
Every B3 trading session of Banco do Estado de Sergipe S.A. from Jan 2, 2008 to Nov 12, 2026: 4,239 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BGIP4 adjusted close, 2008 to 2026
- R$38.78
- All time high, 2026
- R$39.05
- 52 week high, R$25.61 low
- 4,239
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BGIP4 key facts
- Banco do Estado de Sergipe S.A. (BGIP4) closed at R$31.40 on Nov 12, 2026 on B3.
- BGIP4's all time high close is R$38.78, set on Apr 14, 2026; its all time low close is R$2.08 on Oct 28, 2008.
- BGIP4's 52 week range is R$25.61 to R$39.05.
- BGIP4 returned +21.7% over the year to Nov 12, 2026 and +118.3% over five years.
- Over ten years BGIP4 returned +377%, +16.9% a year compounded.
- BGIP4's deepest drawdown was -75.7% from Dec 3, 2012 to Jul 8, 2015.
- DataCedar holds 4,239 daily sessions of BGIP4 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGIP4 price chart, 2008 to 2026
BGIP4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -4.8% |
| 6 months | -4.8% |
| Year to date | -5.4% |
| 1 year | +21.7% |
| 3 years | +96.0% |
| 5 years | +118.3% |
| 10 years | +376.9% |
| Since Jan 2, 2008 | +545.7% |
| Compound annual growth, 18.9 years | +10.4% |
BGIP4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$38.78 on Apr 14, 2026
- All time low close
- R$2.08 on Oct 28, 2008
- 52 week high
- R$39.05 on Apr 14, 2026
- 52 week low
- R$25.61 on Nov 13, 2025
- Deepest drawdown
- -75.7% from Dec 3, 2012 to Jul 8, 2015, recovered Jun 14, 2017
- Best single session
- +45.3% on Feb 17, 2023
- Worst single session
- -31.1% on Feb 24, 2023
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2008
- 6.5×
- Best calendar year
- 2017, +186%
- Worst calendar year
- 2015, -49%
BGIP4 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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$33.07 | R$39.05 | R$30.46 | R$31.40 | -5.4% | 257.9K | 212 |
| 2025 | R$19.42 | R$33.48 | R$18.62 | R$33.21 | +71.0% | 516.4K | 250 |
| 2024 | R$16.96 | R$22.34 | R$16.64 | R$19.42 | +14.9% | 310.7K | 251 |
| 2023 | R$11.16 | R$21.13 | R$11.03 | R$16.90 | +51.4% | 337.8K | 232 |
| 2022 | R$15.26 | R$17.38 | R$10.76 | R$11.16 | -26.8% | 216.7K | 211 |
| 2021 | R$15.77 | R$16.47 | R$13.20 | R$15.26 | -5.6% | 240.7K | 208 |
| 2020 | R$21.93 | R$22.50 | R$11.84 | R$16.16 | -26.1% | 463.1K | 220 |
| 2019 | R$20.01 | R$22.74 | R$19.60 | R$21.87 | +7.8% | 137.6K | 219 |
| 2018 | R$19.41 | R$23.94 | R$18.40 | R$20.28 | +3.1% | 146.6K | 222 |
| 2017 | R$6.70 | R$19.68 | R$6.58 | R$19.68 | +185.6% | 202.1K | 228 |
| 2016 | R$5.18 | R$7.16 | R$4.49 | R$6.89 | +33.1% | 235.4K | 249 |
| 2015 | R$10.27 | R$10.27 | R$3.72 | R$5.18 | -49.4% | 411K | 232 |
| 2014 | R$14.23 | R$15.21 | R$10.20 | R$10.23 | -28.1% | 119.7K | 248 |
| 2013 | R$13.19 | R$14.95 | R$12.18 | R$14.23 | +12.7% | 392.7K | 240 |
| 2012 | R$11.65 | R$15.33 | R$10.76 | R$12.63 | +8.5% | 153.7K | 203 |
| 2011 | R$6.04 | R$11.91 | R$5.88 | R$11.65 | +85.4% | 240.5K | 241 |
| 2010 | R$4.28 | R$6.41 | R$4.01 | R$6.28 | +65.4% | 261.1K | 206 |
| 2009 | R$2.30 | R$3.80 | R$2.30 | R$3.80 | +65.1% | 106.9K | 151 |
| 2008 | R$4.86 | R$4.96 | R$2.08 | R$2.30 | n/a | 274.9K | 216 |
BGIP4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$31.40 | -0.5% |
| October 2026 | R$31.55 | -8.8% |
| September 2026 | R$34.60 | +4.7% |
| August 2026 | R$33.05 | +1.0% |
| July 2026 | R$32.71 | -3.8% |
| June 2026 | R$34.01 | +6.9% |
| May 2026 | R$31.80 | -13.6% |
| April 2026 | R$36.80 | +7.0% |
| March 2026 | R$34.39 | -1.8% |
| February 2026 | R$35.02 | +3.3% |
| January 2026 | R$33.89 | +2.1% |
| December 2025 | R$33.21 | +9.4% |
About the BGIP4 data
Daily bars. 4,239 sessions from Jan 2, 2008 to Nov 12, 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 17, 2026 forward, most recent session Nov 3, 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 2, 2008, 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/b3%3ABGIP4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BGIP4 share price history
