Banco do Estado do Rio Grande do Sul SA BRSR3
BMFBOVESPA · Brezilya · Finans
BRL 17,84-0,70 (-%3,78)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17,95 | -%3,18 | BRL 18,54 | BRL 18,54 | BRL 17,95 | 4,80K |
| 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 |