Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Banco do Estado do Rio Grande do Sul S.A. (BRSR5.SA)

Compare
14.00
0.00
(0.00%)
At close: April 8 at 10:29:39 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202514.0014.0014.0014.0014.00-
Apr 9, 202514.0014.0014.0014.0014.00-
Apr 8, 202514.0014.0014.0014.0014.00300
Apr 7, 202514.5014.5014.5014.5014.50200
Apr 4, 202515.0015.0015.0015.0015.00-
Apr 3, 202515.0015.0015.0015.0015.00-
Apr 2, 202515.0015.0015.0015.0015.00-
Apr 1, 202515.0015.0015.0015.0015.00-
Mar 31, 202515.0015.0015.0015.0015.00-
Mar 28, 202515.0015.0015.0015.0015.00-
Mar 27, 202515.0015.0015.0015.0015.00-
Mar 26, 202515.0015.0015.0015.0015.00-
Mar 25, 202515.0015.0015.0015.0015.00-
Mar 24, 202515.0015.0015.0015.0015.00100
Mar 21, 202515.1215.1215.1215.1215.12-
Mar 20, 202515.1215.1215.1215.1215.12-
Mar 19, 202514.9815.1214.9815.1215.12200
Mar 18, 202518.7418.7415.4915.4915.491,000
Mar 17, 2025 0.22 Dividend
Mar 17, 202513.1013.1013.1013.1013.10-
Mar 14, 202513.1013.1013.1013.1012.88-
Mar 13, 202513.1013.1013.1013.1012.88-
Mar 12, 202513.1013.1013.1013.1012.88100
Mar 11, 202513.1413.1413.1413.1412.92-
Mar 10, 202513.1413.1413.1413.1412.92-
Mar 7, 202513.1413.1413.1413.1412.92-
Mar 6, 202513.1413.1413.1413.1412.92100
Mar 5, 202514.0014.0013.5013.5013.27200
Feb 28, 202514.0014.0014.0014.0013.76-
Feb 27, 202514.0014.0014.0014.0013.76-
Feb 26, 202514.0014.0014.0014.0013.76100
Feb 25, 202515.0015.0015.0015.0014.75-
Feb 24, 202515.0015.0015.0015.0014.75-
Feb 21, 202515.0015.0015.0015.0014.75-
Feb 20, 202515.0015.0015.0015.0014.75-
Feb 19, 202515.0015.0015.0015.0014.75-
Feb 18, 202515.0015.0015.0015.0014.75-
Feb 17, 202515.0015.0015.0015.0014.75-
Feb 14, 202515.0015.0015.0015.0014.75-
Feb 13, 202515.0015.0015.0015.0014.75-
Feb 12, 202515.0015.0015.0015.0014.75-
Feb 11, 202515.0015.0015.0015.0014.75-
Feb 10, 202515.0015.0015.0015.0014.75-
Feb 7, 202515.0015.0015.0015.0014.75-
Feb 6, 202515.0015.0015.0015.0014.75-
Feb 5, 202515.0015.0015.0015.0014.75-
Feb 4, 202515.0015.0015.0015.0014.75-
Feb 3, 202515.0015.0015.0015.0014.75-
Jan 31, 202515.0015.0015.0015.0014.75-
Jan 30, 202515.0015.0015.0015.0014.75-
Jan 29, 202515.0015.0015.0015.0014.75-
Jan 28, 202515.0015.0015.0015.0014.75200
Jan 27, 202514.0014.0014.0014.0013.76100
Jan 24, 202514.0014.0014.0014.0013.76-
Jan 23, 202514.0014.0014.0014.0013.76-
Jan 22, 202514.0014.0014.0014.0013.76-
Jan 21, 202514.0014.0014.0014.0013.76-
Jan 20, 202514.0014.0014.0014.0013.76100
Jan 17, 202514.0014.0014.0014.0013.76200
Jan 16, 202514.5014.5014.5014.5014.26-
Jan 15, 202514.5014.5014.5014.5014.26200
Jan 14, 202514.7114.7114.7114.7114.46-
Jan 13, 202514.7114.7114.7114.7114.46-
Jan 10, 202514.7114.7114.7114.7114.46-
Jan 9, 202514.7114.7114.7114.7114.46-
Jan 8, 202514.7114.7114.7114.7114.46100
Jan 7, 202514.8014.8014.8014.8014.55-
Jan 6, 202514.8014.8014.8014.8014.55-
Jan 3, 202514.8014.8014.8014.8014.55-
Jan 2, 202514.8014.8014.8014.8014.55-
Dec 30, 202414.8014.8014.8014.8014.55-
Dec 27, 202414.8014.8014.8014.8014.55-
Dec 26, 202414.8014.8014.8014.8014.55-
Dec 23, 202414.8014.8014.8014.8014.55-
Dec 20, 202414.8014.8014.8014.8014.55-
Dec 19, 2024 0.20 Dividend
Dec 19, 202414.8014.8014.8014.8014.55-
Dec 18, 202414.8014.8014.8014.8014.35-
Dec 17, 202414.8114.8114.8014.8014.35400
Dec 16, 202414.8014.8014.8014.8014.35-
Dec 13, 202414.8014.8014.8014.8014.35-
Dec 12, 202414.8014.8014.8014.8014.35-
Dec 11, 202414.8014.8014.8014.8014.35200
Dec 10, 202415.0015.0015.0015.0014.55100
Dec 9, 202415.9615.9615.9615.9615.48-
Dec 6, 202415.9615.9615.9615.9615.48100
Dec 5, 202416.4516.4516.4516.4515.95-
Dec 4, 202416.4516.4516.4516.4515.95100
Dec 3, 202416.7116.7116.7116.7116.21-
Dec 2, 2024 0.24 Dividend
Dec 2, 202416.7116.7116.7116.7116.21-
Nov 29, 202416.7116.7116.7116.7115.97-
Nov 28, 202416.7116.7116.7116.7115.97100
Nov 27, 202416.7016.7016.7016.7015.96100
Nov 26, 202417.0017.0017.0017.0016.25-
Nov 25, 202417.0017.0017.0017.0016.25100
Nov 22, 202417.0017.0017.0017.0016.25100
Nov 21, 202417.9417.9417.9417.9417.15-
Nov 19, 202417.9417.9417.9417.9417.15-
Nov 18, 202417.9417.9417.9417.9417.15-
Nov 14, 202417.9217.9417.9217.9417.15300
Nov 13, 202417.9417.9417.9417.9417.15-
Nov 12, 202417.9417.9417.9417.9417.15-
Nov 11, 202417.9417.9417.9417.9417.15-
Nov 8, 202417.9417.9417.9417.9417.15100
Nov 7, 202416.8116.8116.8116.8116.07-
Nov 6, 202416.8116.8116.8116.8116.07-
Nov 5, 202416.8116.8116.8116.8116.07-
Nov 4, 202416.8116.8116.8116.8116.07-
Nov 1, 202416.8116.8116.8116.8116.07-
Oct 31, 202416.8116.8116.8116.8116.07-
Oct 30, 202416.8116.8116.8116.8116.07-
Oct 29, 202416.8116.8116.8116.8116.07-
Oct 28, 202415.8116.8115.5516.8116.07600
Oct 25, 202417.3017.3017.3017.3016.53-
Oct 24, 202417.3017.3017.3017.3016.53-
Oct 23, 202417.3017.3017.3017.3016.53-
Oct 22, 202417.3017.3017.3017.3016.53-
Oct 21, 202417.3017.3017.3017.3016.53200
Oct 18, 202417.3017.3017.3017.3016.53-
Oct 17, 202417.3017.3017.3017.3016.53-
Oct 16, 202417.3017.3017.3017.3016.53-
Oct 15, 202417.3017.3017.3017.3016.53-
Oct 14, 202417.3017.3017.3017.3016.53-
Oct 11, 202417.3017.3017.3017.3016.53100
Oct 10, 202417.3017.3017.3017.3016.53-
Oct 9, 202417.3017.3017.3017.3016.53-
Oct 8, 202417.3017.3017.3017.3016.53-
Oct 7, 202417.3017.3017.3017.3016.53100
Oct 4, 202417.3017.3017.3017.3016.53-
Oct 3, 202417.3017.3017.3017.3016.53-
Oct 2, 202417.3017.3017.3017.3016.53-
Oct 1, 202417.3017.3017.3017.3016.53600
Sep 30, 202417.3017.3017.3017.3016.53-
Sep 27, 202417.3017.3017.3017.3016.53100
Sep 26, 202417.3217.3217.3217.3216.55-
Sep 25, 202417.3217.3217.3217.3216.55-
Sep 24, 202417.3217.3217.3217.3216.55-
Sep 23, 202417.3117.3217.3117.3216.55500
Sep 20, 202417.3217.3217.3217.3216.55-
Sep 19, 202417.3217.3217.3217.3216.55-
Sep 18, 202417.0119.3617.0117.3216.55800
Sep 17, 202419.9419.9419.8819.8819.00700
Sep 16, 202416.9916.9916.9916.9916.24-
Sep 13, 2024 0.12 Dividend
Sep 13, 202416.9916.9916.9916.9916.24-
Sep 12, 202416.9916.9916.9916.9916.12-
Sep 11, 202416.9916.9916.9916.9916.12-
Sep 10, 202416.9916.9916.9916.9916.12-
Sep 9, 202416.9916.9916.9916.9916.12-
Sep 6, 202416.9916.9916.9916.9916.12-
Sep 5, 202416.9916.9916.9916.9916.12-
Sep 4, 202416.9916.9916.9916.9916.12-
Sep 3, 202416.9916.9916.9916.9916.12600
Sep 2, 202416.0016.0016.0016.0015.18-
Aug 30, 202416.0016.0016.0016.0015.18-
Aug 29, 202416.0016.0016.0016.0015.18-
Aug 28, 202416.0016.0016.0016.0015.18-
Aug 27, 202416.0016.0016.0016.0015.18-
Aug 26, 202416.0016.0016.0016.0015.18100
Aug 23, 202417.0017.0017.0017.0016.13-
Aug 22, 202417.0017.0017.0017.0016.13-
Aug 21, 202417.0017.0017.0017.0016.13-
Aug 20, 202417.0017.0017.0017.0016.13-
Aug 19, 202417.0017.0017.0017.0016.13-
Aug 16, 202417.0017.0017.0017.0016.13-
Aug 15, 202417.0017.0017.0017.0016.13-
Aug 14, 202417.0017.0017.0017.0016.13100
Aug 13, 202416.0016.0016.0016.0015.18-
Aug 12, 202416.0016.0016.0016.0015.18100
Aug 9, 202415.0015.0015.0015.0014.23-
Aug 8, 202415.0015.0015.0015.0014.23-
Aug 7, 202415.0015.0015.0015.0014.23-
Aug 6, 202415.0015.0015.0015.0014.23-
Aug 5, 202415.0015.0015.0015.0014.23-
Aug 2, 202415.0015.0015.0015.0014.23-
Aug 1, 202415.0015.0015.0015.0014.23-
Jul 31, 202415.0015.0015.0015.0014.23-
Jul 30, 202415.0015.0015.0015.0014.23100
Jul 29, 202416.0016.0016.0016.0015.18-
Jul 26, 202416.0016.0016.0016.0015.18200
Jul 25, 202416.9916.9916.9916.9916.12-
Jul 24, 202416.9916.9916.9916.9916.12-
Jul 23, 202416.9916.9916.9916.9916.12-
Jul 22, 202416.9916.9916.9916.9916.12-
Jul 19, 202416.9916.9916.9916.9916.12-
Jul 18, 202416.9916.9916.9916.9916.12-
Jul 17, 202416.9916.9916.9916.9916.12-
Jul 16, 202416.9916.9916.9916.9916.12-
Jul 15, 202416.9916.9916.9916.9916.12-
Jul 12, 202416.9916.9916.9916.9916.12-
Jul 11, 202416.9916.9916.9916.9916.12100
Jul 10, 202414.9014.9014.9014.9014.14-
Jul 9, 202414.9014.9014.9014.9014.14-
Jul 8, 202414.9014.9014.9014.9014.14-
Jul 5, 202414.9014.9014.9014.9014.14-
Jul 4, 202414.9014.9014.9014.9014.14-
Jul 3, 202414.9014.9014.9014.9014.14-
Jul 2, 202414.9014.9014.9014.9014.14-
Jul 1, 202414.9014.9014.9014.9014.14-
Jun 28, 202414.9014.9014.9014.9014.14-
Jun 27, 202414.9014.9014.9014.9014.14100
Jun 26, 202415.0015.0015.0015.0014.23-
Jun 25, 202415.0015.0015.0015.0014.23-
Jun 24, 202415.0015.0015.0015.0014.23-
Jun 21, 202415.0015.0015.0015.0014.23-
Jun 20, 202415.0015.0015.0015.0014.23-
Jun 19, 202415.0015.0015.0015.0014.23-
Jun 18, 202415.0015.0015.0015.0014.23-
Jun 17, 2024 0.12 Dividend
Jun 17, 202415.0015.0015.0015.0014.23-
Jun 14, 202415.0015.0015.0015.0014.12-
Jun 13, 202415.0015.0015.0015.0014.12-
Jun 12, 202415.0015.0015.0015.0014.12-
Jun 11, 202415.0015.0015.0015.0014.12-
Jun 10, 202415.0015.0015.0015.0014.12-
Jun 7, 202415.0015.0015.0015.0014.12-
Jun 6, 202415.0015.0015.0015.0014.12-
Jun 5, 202415.0015.0015.0015.0014.12-
Jun 4, 202415.0015.0015.0015.0014.12-
Jun 3, 202415.0015.0015.0015.0014.12-
May 31, 202415.0015.0015.0015.0014.12100
May 29, 202415.0015.0015.0015.0014.12-
May 28, 202415.0015.0015.0015.0014.12-
May 27, 202415.0015.0015.0015.0014.12-
May 24, 202415.0015.0015.0015.0014.12-
May 23, 202415.0015.0015.0015.0014.12-
May 22, 202415.0015.0015.0015.0014.12100
May 21, 202416.0016.0016.0016.0015.06100
May 20, 202416.2316.2316.2316.2315.27-
May 17, 202416.2316.2316.2316.2315.27-
May 16, 202416.2316.2316.2316.2315.27100
May 15, 202415.0016.2315.0016.2315.27300
May 14, 202415.0115.0115.0115.0114.13-
May 13, 202415.0115.0115.0115.0114.13-
May 10, 202415.0115.0115.0115.0114.13-
May 9, 202415.0115.0115.0115.0114.13-
May 8, 202415.0115.0115.0115.0114.13100
May 7, 202415.0015.0015.0015.0014.12-
May 6, 202415.0015.0015.0015.0014.12-
May 3, 202415.0015.0015.0015.0014.12-
May 2, 2024 0.20 Dividend
May 2, 202415.0015.0015.0015.0014.12-
Apr 30, 202415.0015.0015.0015.0013.93200
Apr 29, 202415.0015.0015.0015.0013.93-
Apr 26, 202415.0015.0015.0015.0013.93100
Apr 25, 202414.5014.5014.5014.5013.46-
Apr 24, 202415.5015.5014.5014.5013.46200
Apr 23, 202415.5015.5015.5015.5014.39-
Apr 22, 202414.0515.5014.0515.5014.39200
Apr 19, 202415.8015.8015.8015.8014.67100
Apr 18, 202415.2615.2615.2615.2614.17-
Apr 17, 202415.2615.2615.2615.2614.17100
Apr 16, 202416.0016.0016.0016.0014.86-
Apr 15, 202416.0016.0016.0016.0014.86-
Apr 12, 202416.0016.0016.0016.0014.86-
Apr 11, 202416.0016.0016.0016.0014.86-
Apr 10, 202416.0016.0016.0016.0014.86200
Waiting for permission
Allow microphone access to enable voice search

Try again.