Banco do Estado do Rio Grande do Sul SA BRSR3
BMFBOVESPA · Brazil · Finance
BRL 17.84-0.70 (-3.78%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.84 | -3.78% | BRL 18.54 | BRL 18.54 | BRL 17.84 | 6.40K |
| 2026-09-30 | BRL 18.54 | +0.49% | BRL 18.48 | BRL 18.64 | BRL 18.47 | 4.20K |
| 2026-09-29 | BRL 18.45 | -0.65% | BRL 18.25 | BRL 18.79 | BRL 18.25 | 3.40K |
| 2026-09-28 | BRL 18.57 | +2.03% | BRL 18.31 | BRL 18.57 | BRL 18.31 | 1.90K |
| 2026-09-25 | BRL 18.20 | +0.28% | BRL 18.16 | BRL 18.31 | BRL 18.15 | 2.20K |
| 2026-09-24 | BRL 18.15 | -2.26% | BRL 18.51 | BRL 18.57 | BRL 18.12 | 2.00K |
| 2026-09-23 | BRL 18.57 | +1.36% | BRL 18.42 | BRL 18.72 | BRL 18.39 | 5.50K |
| 2026-09-22 | BRL 18.32 | +1.33% | BRL 18.08 | BRL 18.35 | BRL 18.03 | 4.40K |
| 2026-09-21 | BRL 18.08 | -0.55% | BRL 18.18 | BRL 18.59 | BRL 18.08 | 3.00K |
| 2026-09-18 | BRL 18.18 | +1.96% | BRL 17.83 | BRL 18.18 | BRL 17.83 | 3.40K |
| 2026-09-17 | BRL 17.83 | -0.67% | BRL 17.87 | BRL 17.87 | BRL 17.46 | 2.10K |
| 2026-09-16 | BRL 17.95 | -0.55% | BRL 18.08 | BRL 18.08 | BRL 17.90 | 4.90K |
| 2026-09-15 | BRL 18.05 | +0.50% | BRL 18.02 | BRL 18.05 | BRL 17.83 | 2.60K |
| 2026-09-14 | BRL 17.96 | -1.91% | BRL 18.12 | BRL 18.12 | BRL 17.56 | 2.50K |
| 2026-09-11 | BRL 18.31 | +0.44% | BRL 18.23 | BRL 18.53 | BRL 18.23 | 5.80K |
| 2026-09-10 | BRL 18.23 | +1.56% | BRL 18.13 | BRL 18.38 | BRL 17.63 | 5.30K |
| 2026-09-09 | BRL 17.95 | +0.96% | BRL 17.75 | BRL 17.99 | BRL 17.74 | 5.30K |
| 2026-09-08 | BRL 17.78 | +0.11% | BRL 18.11 | BRL 18.31 | BRL 17.78 | 6.10K |
| 2026-09-04 | BRL 17.76 | -1.00% | BRL 17.94 | BRL 17.94 | BRL 17.68 | 4.90K |
| 2026-09-03 | BRL 17.94 | +0.50% | BRL 18.00 | BRL 18.00 | BRL 17.92 | 1.80K |
| 2026-09-02 | BRL 17.85 | +2.76% | BRL 17.37 | BRL 17.86 | BRL 17.11 | 3.60K |
| 2026-09-01 | BRL 17.37 | +0.46% | BRL 17.49 | BRL 17.69 | BRL 17.37 | 4.10K |
| 2026-08-31 | BRL 17.29 | -0.12% | BRL 17.43 | BRL 17.43 | BRL 17.20 | 2.10K |
| 2026-08-28 | BRL 17.31 | +1.82% | BRL 17.13 | BRL 17.36 | BRL 16.88 | 2.50K |
| 2026-08-27 | BRL 17.00 | -1.90% | BRL 17.57 | BRL 17.57 | BRL 16.93 | 1.90K |
| 2026-08-26 | BRL 17.33 | +0.35% | BRL 17.30 | BRL 17.60 | BRL 17.29 | 6.30K |
| 2026-08-25 | BRL 17.27 | +2.43% | BRL 16.86 | BRL 17.27 | BRL 16.76 | 2.40K |
| 2026-08-24 | BRL 16.86 | +0.42% | BRL 16.79 | BRL 16.86 | BRL 16.79 | 700 |
| 2026-08-21 | BRL 16.79 | +0.54% | BRL 16.78 | BRL 17.02 | BRL 16.78 | 1.80K |
| 2026-08-20 | BRL 16.70 | -0.36% | BRL 16.61 | BRL 16.74 | BRL 16.47 | 11.70K |
| 2026-08-19 | BRL 16.76 | +0.18% | BRL 16.76 | BRL 17.02 | BRL 16.76 | 5.10K |
| 2026-08-18 | BRL 16.73 | -0.36% | BRL 16.79 | BRL 16.95 | BRL 16.72 | 2.00K |
| 2026-08-17 | BRL 16.79 | -1.52% | BRL 17.10 | BRL 17.19 | BRL 16.79 | 5.70K |
| 2026-08-14 | BRL 17.05 | +0.71% | BRL 17.10 | BRL 17.10 | BRL 16.80 | 6.50K |
| 2026-08-13 | BRL 16.93 | -1.91% | BRL 17.34 | BRL 17.38 | BRL 16.92 | 6.20K |
| 2026-08-12 | BRL 17.26 | -1.60% | BRL 17.61 | BRL 17.61 | BRL 17.14 | 3.10K |
| 2026-08-11 | BRL 17.54 | -1.07% | BRL 17.83 | BRL 17.83 | BRL 17.40 | 6.10K |
| 2026-08-10 | BRL 17.73 | +0.34% | BRL 17.73 | BRL 17.73 | BRL 17.43 | 1.90K |
| 2026-08-07 | BRL 17.67 | -1.72% | BRL 17.98 | BRL 17.98 | BRL 17.62 | 4.10K |
| 2026-08-06 | BRL 17.98 | +1.58% | BRL 17.70 | BRL 17.98 | BRL 17.70 | 3.80K |
| 2026-08-05 | BRL 17.70 | +0.23% | BRL 17.68 | BRL 17.93 | BRL 17.68 | 4.20K |
| 2026-08-04 | BRL 17.66 | -1.29% | BRL 17.98 | BRL 17.98 | BRL 17.62 | 3.60K |
| 2026-08-03 | BRL 17.89 | +1.02% | BRL 17.71 | BRL 17.98 | BRL 17.49 | 12.00K |
| 2026-07-31 | BRL 17.71 | -0.06% | BRL 17.63 | BRL 18.02 | BRL 17.63 | 1.90K |
| 2026-07-30 | BRL 17.72 | +0.23% | BRL 17.71 | BRL 17.80 | BRL 17.71 | 3.50K |
| 2026-07-29 | BRL 17.68 | -0.11% | BRL 17.82 | BRL 17.85 | BRL 17.62 | 2.10K |
| 2026-07-28 | BRL 17.70 | -0.78% | BRL 17.84 | BRL 17.84 | BRL 17.70 | 1.20K |
| 2026-07-27 | BRL 17.84 | -0.78% | BRL 17.98 | BRL 17.99 | BRL 17.58 | 2.80K |
| 2026-07-24 | BRL 17.98 | +1.12% | BRL 17.70 | BRL 18.00 | BRL 17.70 | 4.10K |
| 2026-07-23 | BRL 17.78 | -0.28% | BRL 17.83 | BRL 17.85 | BRL 17.62 | 4.00K |
| 2026-07-22 | BRL 17.83 | +0.17% | BRL 17.76 | BRL 17.90 | BRL 17.62 | 5.70K |
| 2026-07-21 | BRL 17.80 | +1.25% | BRL 17.58 | BRL 17.80 | BRL 17.58 | 1.80K |
| 2026-07-20 | BRL 17.58 | -0.06% | BRL 17.69 | BRL 17.72 | BRL 17.58 | 1.20K |
| 2026-07-17 | BRL 17.59 | -0.11% | BRL 17.61 | BRL 17.66 | BRL 17.56 | 3.50K |
| 2026-07-16 | BRL 17.61 | -0.11% | BRL 17.63 | BRL 17.63 | BRL 17.44 | 3.30K |
| 2026-07-15 | BRL 17.63 | +1.03% | BRL 17.79 | BRL 17.79 | BRL 17.60 | 2.80K |
| 2026-07-14 | BRL 17.45 | 0.00% | BRL 17.45 | BRL 17.90 | BRL 17.40 | 5.40K |
| 2026-07-13 | BRL 17.45 | -0.29% | BRL 17.68 | BRL 17.68 | BRL 17.32 | 4.30K |
| 2026-07-10 | BRL 17.50 | +0.34% | BRL 17.83 | BRL 17.97 | BRL 17.41 | 7.90K |
| 2026-07-09 | BRL 17.44 | -1.19% | BRL 17.65 | BRL 17.72 | BRL 17.40 | 5.40K |
| 2026-07-08 | BRL 17.65 | +0.06% | BRL 18.04 | BRL 18.04 | BRL 17.60 | 2.90K |
| 2026-07-07 | BRL 17.64 | -1.56% | BRL 17.63 | BRL 18.00 | BRL 17.59 | 6.10K |
| 2026-07-06 | BRL 17.92 | +0.11% | BRL 17.63 | BRL 18.17 | BRL 17.63 | 4.90K |
| 2026-07-03 | BRL 17.90 | -0.28% | BRL 17.81 | BRL 18.13 | BRL 17.81 | 5.70K |
| 2026-07-02 | BRL 17.95 | -0.88% | BRL 17.78 | BRL 17.95 | BRL 17.78 | 3.00K |
| 2026-07-01 | BRL 18.11 | +1.57% | BRL 17.83 | BRL 18.29 | BRL 17.70 | 4.90K |
| 2026-06-30 | BRL 17.83 | -0.50% | BRL 17.66 | BRL 17.83 | BRL 17.66 | 5.10K |
| 2026-06-29 | BRL 17.92 | +2.11% | BRL 17.55 | BRL 17.99 | BRL 17.55 | 2.40K |
| 2026-06-26 | BRL 17.55 | -0.28% | BRL 17.58 | BRL 17.78 | BRL 17.50 | 6.70K |
| 2026-06-25 | BRL 17.60 | -1.62% | BRL 17.89 | BRL 17.89 | BRL 17.44 | 9.40K |
| 2026-06-24 | BRL 17.89 | -0.39% | BRL 17.82 | BRL 17.94 | BRL 17.48 | 4.70K |
| 2026-06-23 | BRL 17.96 | +3.46% | BRL 17.43 | BRL 17.96 | BRL 17.43 | 2.50K |
| 2026-06-22 | BRL 17.36 | -0.86% | BRL 17.54 | BRL 17.54 | BRL 17.26 | 7.20K |
| 2026-06-19 | BRL 17.51 | -1.96% | BRL 17.99 | BRL 17.99 | BRL 17.40 | 4.80K |
| 2026-06-18 | BRL 17.86 | +0.62% | BRL 17.81 | BRL 17.99 | BRL 17.75 | 4.90K |
| 2026-06-17 | BRL 17.75 | -0.62% | BRL 17.86 | BRL 17.93 | BRL 17.75 | 3.90K |
| 2026-06-16 | BRL 17.86 | 0.00% | BRL 17.86 | BRL 17.93 | BRL 17.75 | 1.50K |
| 2026-06-15 | BRL 17.86 | -2.14% | BRL 18.06 | BRL 18.10 | BRL 17.78 | 7.50K |
| 2026-06-12 | BRL 18.25 | +2.53% | BRL 17.79 | BRL 18.25 | BRL 17.50 | 9.00K |
| 2026-06-11 | BRL 17.80 | +3.13% | BRL 17.50 | BRL 17.80 | BRL 17.39 | 5.20K |
| 2026-06-10 | BRL 17.26 | +1.71% | BRL 16.96 | BRL 17.30 | BRL 16.81 | 3.50K |
| 2026-06-09 | BRL 16.97 | +1.68% | BRL 16.93 | BRL 16.97 | BRL 16.76 | 5.50K |
| 2026-06-08 | BRL 16.69 | -1.24% | BRL 17.02 | BRL 17.02 | BRL 16.69 | 8.60K |
| 2026-06-05 | BRL 16.90 | -0.71% | BRL 17.00 | BRL 17.16 | BRL 16.90 | 3.50K |
| 2026-06-03 | BRL 17.02 | -4.38% | BRL 17.78 | BRL 17.78 | BRL 17.02 | 5.60K |
| 2026-06-02 | BRL 17.80 | -0.84% | BRL 17.84 | BRL 17.90 | BRL 17.80 | 4.90K |
| 2026-06-01 | BRL 17.95 | +3.16% | BRL 17.52 | BRL 17.95 | BRL 17.52 | 6.50K |
| 2026-05-29 | BRL 17.40 | -0.85% | BRL 17.66 | BRL 17.66 | BRL 17.25 | 2.30K |
| 2026-05-28 | BRL 17.55 | -1.29% | BRL 17.78 | BRL 17.78 | BRL 17.39 | 2.80K |
| 2026-05-27 | BRL 17.78 | -0.50% | BRL 18.00 | BRL 18.00 | BRL 17.64 | 1.80K |