InvestB3
← InícioComparar

BGIP3

BCO ESTADO DE SERGIPE S.A. - BANESE

R$ 46,37
+1,47% no dia

No mês

-0,02%

No ano

+20,47%

12 meses

+7,84%

Desde 01/2014

-4,39%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (97)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 46,37R$ 46,37R$ 46,37R$ 46,37+1,47%200
02/09/2026R$ 45,70R$ 45,70R$ 45,70R$ 45,70-1,47%200
10/08/2026R$ 46,38R$ 46,38R$ 46,38R$ 46,38+1,47%100
07/08/2026R$ 50,17R$ 45,71R$ 50,70R$ 45,71-1,64%1.300
06/08/2026R$ 45,19R$ 45,19R$ 47,18R$ 46,47-4,23%2.200
05/08/2026R$ 48,52R$ 48,52R$ 48,52R$ 48,52+0,46%100
04/08/2026R$ 48,26R$ 48,26R$ 48,30R$ 48,30+2,11%200
22/07/2026R$ 48,00R$ 47,30R$ 48,00R$ 47,30-0,36%200
17/07/2026R$ 47,47R$ 47,47R$ 47,47R$ 47,47-0,23%1.100
16/07/2026R$ 46,21R$ 45,38R$ 47,58R$ 47,58-2,84%3.900
15/07/2026R$ 49,01R$ 48,27R$ 49,01R$ 48,97+1,85%600
14/07/2026R$ 51,06R$ 48,08R$ 51,06R$ 48,08-7,22%1.200
13/07/2026R$ 51,83R$ 51,82R$ 51,83R$ 51,82+7,94%200
10/07/2026R$ 47,63R$ 46,95R$ 48,01R$ 48,01-2,54%1.300
07/07/2026R$ 49,25R$ 49,25R$ 50,01R$ 49,26-0,97%400
03/07/2026R$ 48,94R$ 46,18R$ 53,99R$ 49,74-5,13%24.000
18/06/2026R$ 52,43R$ 52,43R$ 52,43R$ 52,43-1,47%100
11/06/2026R$ 53,21R$ 53,21R$ 54,00R$ 53,21-1,46%300
10/06/2026R$ 49,74R$ 49,74R$ 54,17R$ 54,00+2,66%600
02/06/2026R$ 54,37R$ 50,49R$ 54,37R$ 52,60-4,68%2.600
01/06/2026R$ 50,74R$ 49,27R$ 55,18R$ 55,18+7,15%500
29/05/2026R$ 52,87R$ 51,13R$ 57,27R$ 51,50-0,46%6.400
28/05/2026R$ 51,74R$ 51,74R$ 51,74R$ 51,74-1,47%100
27/05/2026R$ 52,51R$ 52,51R$ 52,51R$ 52,51+1,47%200
22/05/2026R$ 52,52R$ 51,75R$ 52,52R$ 51,75-2,91%200
15/05/2026R$ 54,09R$ 53,30R$ 54,09R$ 53,30-2,91%300
13/05/2026R$ 56,55R$ 54,90R$ 56,55R$ 54,90-2,92%700
12/05/2026R$ 57,39R$ 56,55R$ 57,39R$ 56,55-2,92%300
11/05/2026R$ 58,25R$ 58,25R$ 58,25R$ 58,25-1,47%300
06/05/2026R$ 59,12R$ 59,12R$ 59,12R$ 59,120,00%1.000
05/05/2026R$ 59,12R$ 59,12R$ 59,12R$ 59,12-1,47%100
04/05/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+0,03%1.000
30/04/2026R$ 60,88R$ 59,11R$ 60,88R$ 59,98-0,03%400
29/04/2026R$ 57,11R$ 57,11R$ 60,80R$ 60,00+1,32%3.200
27/04/2026R$ 59,22R$ 59,22R$ 59,22R$ 59,220,00%100
24/04/2026R$ 59,22R$ 59,22R$ 59,22R$ 59,220,00%200
23/04/2026R$ 59,23R$ 59,22R$ 59,23R$ 59,22-1,46%200
22/04/2026R$ 60,10R$ 60,10R$ 60,10R$ 60,10-1,48%100
20/04/2026R$ 57,82R$ 56,90R$ 61,00R$ 61,00+0,02%3.000
17/04/2026R$ 60,99R$ 60,99R$ 60,99R$ 60,99+2,69%100
16/04/2026R$ 57,24R$ 57,24R$ 59,39R$ 59,390,00%500
15/04/2026R$ 55,00R$ 50,87R$ 59,39R$ 59,39+0,75%2.200
14/04/2026R$ 57,43R$ 52,52R$ 58,95R$ 58,950,00%2.300
10/04/2026R$ 58,95R$ 58,95R$ 58,95R$ 58,95+1,88%200
09/04/2026R$ 60,00R$ 57,86R$ 60,67R$ 57,86-0,19%600
08/04/2026R$ 54,72R$ 54,00R$ 57,97R$ 57,97-3,00%4.000
07/04/2026R$ 61,58R$ 59,76R$ 63,34R$ 59,76-2,18%300
06/04/2026R$ 56,98R$ 56,98R$ 61,09R$ 61,09-0,34%1.300
24/03/2026R$ 61,30R$ 61,30R$ 61,30R$ 61,30-0,02%100
19/03/2026R$ 61,31R$ 61,31R$ 61,31R$ 61,31-1,49%100
10/03/2026R$ 62,24R$ 62,24R$ 62,24R$ 62,240,00%100
06/03/2026R$ 62,00R$ 62,00R$ 62,24R$ 62,24+3,29%400
05/03/2026R$ 60,26R$ 60,26R$ 60,26R$ 60,26+1,45%300
04/03/2026R$ 65,00R$ 58,55R$ 65,00R$ 59,40-8,62%1.100
03/03/2026R$ 61,00R$ 61,00R$ 65,00R$ 65,00+6,96%1.000
02/03/2026R$ 55,69R$ 55,69R$ 60,77R$ 60,77+10,49%600
27/02/2026R$ 54,07R$ 54,07R$ 55,00R$ 55,00+4,76%200
24/02/2026R$ 53,01R$ 52,50R$ 53,01R$ 52,50+1,47%200
23/02/2026R$ 51,74R$ 51,74R$ 51,74R$ 51,740,00%500
10/02/2026R$ 51,74R$ 51,74R$ 51,74R$ 51,74+1,45%200
09/02/2026R$ 51,00R$ 51,00R$ 51,00R$ 51,000,00%100
05/02/2026R$ 51,00R$ 51,00R$ 51,00R$ 51,000,00%100
29/01/2026R$ 49,00R$ 49,00R$ 51,00R$ 51,00+4,08%1.500
27/01/2026R$ 48,00R$ 48,00R$ 49,00R$ 49,00+4,26%900
26/01/2026R$ 47,00R$ 47,00R$ 47,00R$ 47,00+7,33%100
23/01/2026R$ 43,79R$ 43,79R$ 43,79R$ 43,79-2,97%100
21/01/2026R$ 44,02R$ 44,02R$ 45,13R$ 45,13+5,57%200
15/01/2026R$ 41,59R$ 41,59R$ 42,75R$ 42,75+2,79%200
13/01/2026R$ 41,59R$ 41,59R$ 41,59R$ 41,59+0,65%100
08/01/2026R$ 41,32R$ 41,32R$ 41,32R$ 41,32+3,48%100
07/01/2026R$ 39,93R$ 39,93R$ 39,93R$ 39,93+3,90%100
05/01/2026R$ 37,39R$ 37,39R$ 38,43R$ 38,43-0,16%300
29/12/2025R$ 38,49R$ 38,49R$ 38,49R$ 38,49+7,30%200
26/12/2025R$ 35,87R$ 35,87R$ 35,87R$ 35,87+0,14%100
11/12/2025R$ 36,33R$ 34,00R$ 36,33R$ 35,82-9,50%900
10/12/2025R$ 39,58R$ 39,58R$ 39,58R$ 39,58+2,54%400
08/12/2025R$ 39,58R$ 37,52R$ 39,58R$ 38,60-7,83%300
06/12/2025R$ 38,23R$ 38,23R$ 41,88R$ 41,88+8,98%300
02/12/2025R$ 38,43R$ 38,43R$ 38,43R$ 38,43-2,41%100
01/12/2025R$ 38,24R$ 38,24R$ 39,38R$ 39,38+9,33%300
27/11/2025R$ 36,02R$ 36,02R$ 36,02R$ 36,02+6,03%100
25/11/2025R$ 33,99R$ 33,97R$ 34,00R$ 33,97+7,84%500
24/11/2025R$ 31,50R$ 31,50R$ 31,50R$ 31,50-7,43%200
19/11/2025R$ 43,20R$ 34,00R$ 49,99R$ 34,03-5,47%3.500
11/11/2025R$ 36,00R$ 36,00R$ 36,00R$ 36,00+5,88%200
06/11/2025R$ 31,10R$ 31,10R$ 34,00R$ 34,00+9,75%700
05/11/2025R$ 30,98R$ 30,98R$ 30,98R$ 30,98+0,16%200
22/10/2025R$ 30,93R$ 30,93R$ 30,93R$ 30,93-0,23%100
16/10/2025R$ 31,00R$ 31,00R$ 31,00R$ 31,000,00%1.000
14/10/2025R$ 31,00R$ 31,00R$ 31,00R$ 31,000,00%200
02/10/2025R$ 31,00R$ 31,00R$ 31,00R$ 31,00-1,62%100
30/09/2025R$ 31,51R$ 31,51R$ 31,51R$ 31,51-3,93%100
25/09/2025R$ 32,80R$ 32,80R$ 32,80R$ 32,80+2,44%100
24/09/2025R$ 31,51R$ 31,51R$ 32,02R$ 32,02-4,13%300
23/09/2025R$ 32,99R$ 32,99R$ 33,40R$ 33,40+0,57%200
18/09/2025R$ 30,00R$ 30,00R$ 34,85R$ 33,21-10,24%6.600
08/09/2025R$ 37,00R$ 37,00R$ 37,00R$ 37,00-13,95%300

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 3,3186 / cota · yield 7,16%
TipoValor / cotaData-comPagamento
JCPR$ 0,88414/04/202628/04/2026
JCPR$ 0,88421/01/202606/02/2026
JCPR$ 0,770819/11/202503/02/2026
JCPR$ 0,779919/11/202503/02/2026
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.