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. (BRSR6.SA)

Compare
10.66
+0.25
+(2.40%)
At close: April 17 at 5:07:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.4210.6610.3510.6610.662,484,300
Apr 16, 202510.5310.6010.3310.4110.41979,700
Apr 15, 202510.4510.6610.4510.5510.55718,900
Apr 14, 202510.5110.6110.4510.5110.51717,200
Apr 11, 202510.3010.5310.2410.4810.48823,000
Apr 10, 202510.5910.5910.2510.2910.291,217,600
Apr 9, 202510.2910.6110.1810.5810.581,627,100
Apr 8, 202510.5510.6410.3210.3210.321,244,500
Apr 7, 202510.6510.8110.4410.5110.511,475,100
Apr 4, 202510.8910.9210.7310.7610.761,004,700
Apr 3, 202510.8511.1410.8311.0211.02951,200
Apr 2, 202510.8010.9710.7310.8710.871,265,700
Apr 1, 202510.7210.8110.6410.7610.761,141,700
Mar 31, 202510.8710.8810.6810.7410.74890,400
Mar 28, 202511.0311.0910.9110.9410.94741,300
Mar 27, 202511.2911.2910.9911.0411.04618,300
Mar 26, 202511.0911.3011.0911.2511.25798,100
Mar 25, 202511.0111.2410.9711.1011.10966,800
Mar 24, 202511.1111.1610.9010.9710.97932,900
Mar 21, 202511.1011.1711.0611.0711.072,089,600
Mar 20, 202511.1611.2011.0511.1111.111,025,700
Mar 19, 202510.9311.2010.8911.1311.131,420,300
Mar 18, 202511.0411.1110.8910.8910.891,444,000
Mar 17, 2025 0.220063 Dividend
Mar 17, 202510.9411.1310.9411.0411.041,231,600
Mar 14, 202511.1111.2311.0011.1710.951,529,300
Mar 13, 202511.1711.1910.9211.0810.862,027,100
Mar 12, 202510.8511.2210.8111.1010.888,198,500
Mar 11, 202510.8010.9110.6510.7710.562,169,600
Mar 10, 202511.0611.0610.7110.8010.591,840,800
Mar 7, 202510.9211.1910.8811.1010.882,121,100
Mar 6, 202510.9211.0010.8410.9110.701,792,900
Mar 5, 202510.7910.9710.7110.9510.731,362,100
Feb 28, 202511.0611.1010.7010.8010.591,751,700
Feb 27, 202510.8811.1210.8511.0610.841,540,000
Feb 26, 202510.8010.9210.7710.8910.681,746,300
Feb 25, 202510.7710.8610.6910.8010.59986,500
Feb 24, 202510.7110.8210.6610.7310.521,900,700
Feb 21, 202510.5510.7710.4910.6710.462,312,000
Feb 20, 202510.5510.6410.4810.5510.342,472,300
Feb 19, 202510.5610.6610.4710.5510.342,771,700
Feb 18, 202510.3710.6410.3010.5710.361,141,300
Feb 17, 202510.1710.4110.1710.3710.171,299,400
Feb 14, 202510.1110.3310.0810.3010.102,531,500
Feb 13, 202510.0810.3210.0010.079.871,640,700
Feb 12, 202510.6010.6610.1610.169.962,057,800
Feb 11, 202510.6310.7310.5610.6310.42849,200
Feb 10, 202510.4110.6310.3610.6210.41928,700
Feb 7, 202510.3710.4710.3110.4210.21868,000
Feb 6, 202510.3510.5010.3410.4110.20982,200
Feb 5, 202510.4010.4910.3010.3910.191,463,000
Feb 4, 202510.3410.4310.2310.3610.161,069,300
Feb 3, 202510.2510.4410.2010.3410.141,329,400
Jan 31, 202510.5110.5510.3610.3610.161,387,600
Jan 30, 202510.1910.5210.1910.4510.241,759,400
Jan 29, 202510.2610.3210.2210.2210.02876,300
Jan 28, 202510.3110.3410.2410.2610.06950,900
Jan 27, 20259.8510.319.8110.2610.061,782,100
Jan 24, 20259.919.999.859.929.72900,400
Jan 23, 202510.0310.159.859.919.712,165,300
Jan 22, 20259.9710.149.9610.069.861,524,700
Jan 21, 20259.8010.059.8010.009.801,908,000
Jan 20, 20259.759.869.679.779.581,055,300
Jan 17, 20259.649.789.569.759.561,396,500
Jan 16, 20259.959.959.609.619.422,092,300
Jan 15, 20259.859.999.859.959.751,866,200
Jan 14, 20259.659.849.619.809.612,055,500
Jan 13, 20259.679.819.599.599.403,193,400
Jan 10, 20259.659.729.629.659.461,025,200
Jan 9, 20259.749.749.629.649.451,182,800
Jan 8, 20259.769.839.629.709.511,663,000
Jan 7, 20259.709.889.709.749.551,296,000
Jan 6, 20259.649.809.559.709.511,524,900
Jan 3, 202510.1110.119.579.579.386,471,800
Jan 2, 202510.2110.3510.0310.119.911,512,300
Dec 30, 202410.0710.2510.0010.2010.001,033,600
Dec 27, 202410.1410.149.999.999.79643,800
Dec 26, 20249.7910.059.7110.049.841,069,300
Dec 23, 20249.749.809.679.719.521,297,800
Dec 20, 20249.839.839.739.809.611,329,300
Dec 19, 2024 0.200502 Dividend
Dec 19, 20249.809.849.659.779.581,759,600
Dec 18, 202410.1210.159.849.899.502,135,900
Dec 17, 202410.1810.2910.0010.119.712,398,500
Dec 16, 202410.2910.2910.1010.179.771,416,700
Dec 13, 202410.2510.3510.1310.179.771,671,300
Dec 12, 202410.4010.4110.1810.319.901,178,300
Dec 11, 202410.3610.5710.1710.4110.001,227,200
Dec 10, 202410.2710.4310.1610.299.881,556,600
Dec 9, 202410.2910.3310.1810.209.80953,900
Dec 6, 202410.5410.5910.0810.209.802,620,600
Dec 5, 202410.5110.7110.5110.5310.111,035,600
Dec 4, 202410.4910.7310.4110.4810.071,792,700
Dec 3, 202410.4010.4810.3610.4710.061,072,200
Dec 2, 2024 0.244514 Dividend
Dec 2, 202410.6410.6410.3610.379.961,793,100
Nov 29, 202410.8710.8810.6610.8810.211,480,700
Nov 28, 202410.9610.9710.7210.8010.141,577,400
Nov 27, 202411.1011.2710.9110.9110.244,020,600
Nov 26, 202410.9711.1210.8710.8710.21945,700
Nov 25, 202410.9011.0010.8610.9710.30673,900
Nov 22, 202410.8710.9210.7410.9010.231,039,100
Nov 21, 202410.8911.0010.8110.8210.16980,600
Nov 19, 202411.0211.0210.8110.9010.23857,400
Nov 18, 202410.6211.0810.6211.0210.351,805,800
Nov 14, 202410.9010.9010.5410.609.952,482,700
Nov 13, 202410.9211.0210.7410.8210.162,382,900
Nov 12, 202411.0811.1811.0211.1810.501,218,300
Nov 11, 202411.1911.2311.0311.0810.40832,700
Nov 8, 202411.1511.1910.9711.1910.511,866,000
Nov 7, 202411.2411.3111.0711.1710.491,079,200
Nov 6, 202411.3011.3611.1311.2610.57929,100
Nov 5, 202411.2811.3411.2111.3310.64534,000
Nov 4, 202411.2211.3711.1911.2910.60994,700
Nov 1, 202411.3011.3011.1111.2010.52805,300
Oct 31, 202411.1711.3811.1711.2510.56738,500
Oct 30, 202411.2011.4111.1711.2410.55654,100
Oct 29, 202411.2311.2911.1911.2110.52709,100
Oct 28, 202411.1311.2911.1311.2210.53491,900
Oct 25, 202411.1711.1711.0711.0910.41530,500
Oct 24, 202411.1411.1711.0411.1010.421,134,100
Oct 23, 202411.0911.1311.0211.1310.45804,400
Oct 22, 202411.1411.1411.0211.0910.41926,400
Oct 21, 202411.1011.2511.1011.1110.43748,300
Oct 18, 202411.2511.3711.0411.0810.401,332,300
Oct 17, 202411.3011.3311.2111.2910.60708,800
Oct 16, 202411.3411.4511.2811.3010.611,020,900
Oct 15, 202411.2711.4511.2411.3410.651,054,100
Oct 14, 202411.1511.3011.0911.2810.591,057,000
Oct 11, 202411.1711.2111.0811.1410.46901,000
Oct 10, 202411.1211.2211.1111.1810.501,429,900
Oct 9, 202411.1611.2111.1011.1010.421,124,200
Oct 8, 202411.2711.3511.1711.1710.491,130,400
Oct 7, 202411.3411.4211.2011.2510.561,209,600
Oct 4, 202411.3811.4111.2911.3110.621,240,800
Oct 3, 202411.4411.5011.3111.3810.681,052,100
Oct 2, 202411.4511.5911.4111.4710.771,421,800
Oct 1, 202411.5711.6311.4111.4310.731,685,000
Sep 30, 202411.5711.6411.4411.5710.86962,800
Sep 27, 202411.5311.6611.4611.5010.801,094,800
Sep 26, 202411.5011.6211.4811.5210.82997,700
Sep 25, 202411.5711.6511.4711.5010.80664,600
Sep 24, 202411.6511.7611.5111.5710.861,031,200
Sep 23, 202411.7611.7611.4911.5110.811,005,400
Sep 20, 202411.9511.9511.6711.7311.011,590,300
Sep 19, 202412.2712.2711.8811.9411.211,377,600
Sep 18, 202412.0612.2112.0512.1011.361,535,100
Sep 17, 202412.1512.2811.8612.1211.382,606,700
Sep 16, 202412.3812.4312.2712.3111.56708,600
Sep 13, 2024 0.122257 Dividend
Sep 13, 202412.2912.5312.2012.3311.581,635,700
Sep 12, 202412.7212.7212.4512.4911.61783,700
Sep 11, 202412.6612.7812.6212.6811.79695,200
Sep 10, 202412.6412.7312.5012.6611.771,048,300
Sep 9, 202412.7112.7212.4912.5611.681,191,200
Sep 6, 202412.8512.9512.6212.6711.78638,300
Sep 5, 202412.9012.9612.6512.8511.95693,800
Sep 4, 202412.7613.0312.7612.8511.95947,300
Sep 3, 202413.0313.3512.7012.7411.843,066,800
Sep 2, 202412.6613.0712.6313.0012.091,458,800
Aug 30, 202412.5512.7512.4712.5611.681,815,400
Aug 29, 202412.6312.6612.4012.5511.671,326,100
Aug 28, 202412.5712.5812.3312.5811.70926,200
Aug 27, 202412.6512.7812.4912.5711.691,847,100
Aug 26, 202412.6012.6612.4912.6411.75996,800
Aug 23, 202412.3012.7312.3012.5911.70896,300
Aug 22, 202412.4312.4412.2512.3711.50664,200
Aug 21, 202412.4112.5012.3612.3711.50634,100
Aug 20, 202412.5912.6512.3012.4111.541,454,000
Aug 19, 202412.2212.6612.1612.5811.701,454,300
Aug 16, 202412.5012.5012.1512.1711.31893,500
Aug 15, 202412.4612.6212.3112.4211.551,398,900
Aug 14, 202411.9112.5411.9012.3611.492,374,400
Aug 13, 202411.7911.9411.7911.8711.031,136,300
Aug 12, 202411.6011.7711.5511.7610.931,082,300
Aug 9, 202411.5011.6711.4111.5410.73846,900
Aug 8, 202411.4111.6511.3811.5010.691,006,000
Aug 7, 202411.2611.4111.2311.3810.58753,700
Aug 6, 202411.2711.3311.1011.1810.39980,800
Aug 5, 202411.0211.2511.0111.2010.41967,500
Aug 2, 202411.2511.3911.1911.2010.411,023,200
Aug 1, 202411.4511.6411.2411.2410.451,972,100
Jul 31, 202411.4011.6511.3711.4410.641,606,500
Jul 30, 202411.3811.4211.2411.4110.61806,400
Jul 29, 202411.4611.4811.3311.3610.56749,400
Jul 26, 202411.3411.5011.2911.4610.651,151,400
Jul 25, 202411.5511.6511.2311.2410.451,238,600
Jul 24, 202411.6811.7811.5511.5910.77993,400
Jul 23, 202411.7011.7511.6411.6610.84565,500
Jul 22, 202411.6911.8411.6911.7010.88460,800
Jul 19, 202411.7511.9511.6311.7010.88710,800
Jul 18, 202411.9711.9711.7411.7910.961,240,000
Jul 17, 202411.9212.0511.8511.9711.13771,900
Jul 16, 202411.9012.0611.8211.9111.071,295,600
Jul 15, 202411.8011.8811.7111.8411.01788,200
Jul 12, 202411.9311.9611.7011.8010.97751,300
Jul 11, 202411.6912.0111.6911.9311.091,527,300
Jul 10, 202411.8611.8711.6211.7010.884,233,600
Jul 9, 202412.0012.0011.5111.8411.013,098,000
Jul 8, 202411.8212.0811.6911.9811.142,525,800
Jul 5, 202411.7011.7011.4611.5310.72768,800
Jul 4, 202411.4411.7911.4311.7010.88976,100
Jul 3, 202411.3611.5511.3611.4110.61782,700
Jul 2, 202411.2711.4411.2711.3610.561,122,000
Jul 1, 202411.3411.4411.2511.3510.552,084,800
Jun 28, 202411.4011.5211.3011.3510.551,212,600
Jun 27, 202411.2411.4611.1711.3910.593,003,900
Jun 26, 202411.2011.2311.0411.1710.38920,500
Jun 25, 202411.1411.3111.1011.2010.411,395,200
Jun 24, 202411.0011.2810.9711.2010.411,525,300
Jun 21, 202411.1011.1310.8610.9910.222,022,300
Jun 20, 202411.1011.3011.0011.1310.351,511,100
Jun 19, 202410.8211.0310.7411.0310.251,172,400
Jun 18, 202410.8010.9310.7310.9010.131,261,300
Jun 17, 2024 0.122257 Dividend
Jun 17, 202410.8510.9510.7410.8210.06909,600
Jun 14, 202410.9511.0610.8711.0010.11958,800
Jun 13, 202410.9211.0810.8710.9310.051,494,900
Jun 12, 202411.1811.2410.9010.9710.081,254,500
Jun 11, 202410.9511.1810.8411.1010.201,714,400
Jun 10, 202411.0111.0210.8410.9110.031,013,200
Jun 7, 202411.0811.1510.9610.9810.091,313,200
Jun 6, 202411.1811.2611.0711.1010.201,097,500
Jun 5, 202411.3611.3611.0611.1310.231,814,600
Jun 4, 202411.4411.5311.2711.3110.401,511,100
Jun 3, 202410.9011.4710.9011.4410.526,990,300
May 31, 202411.1111.1610.8910.8910.013,229,300
May 29, 202411.1411.1411.0111.1110.21853,000
May 28, 202411.3011.4811.1111.2010.30941,100
May 27, 202411.1611.3311.1611.2910.38771,200
May 24, 202411.2811.3711.1111.1610.261,038,200
May 23, 202411.6011.6011.2011.3010.391,357,300
May 22, 202411.7111.7111.4811.4910.561,181,700
May 21, 202411.5311.7711.4611.7010.761,702,300
May 20, 202411.5911.7911.4411.5310.601,273,400
May 17, 202411.7111.9811.5611.5710.641,988,000
May 16, 202411.3111.9511.3111.6910.754,024,500
May 15, 202410.7011.3810.6811.3110.404,406,600
May 14, 202410.8210.9810.7110.809.932,273,200
May 13, 202411.0911.1410.7310.849.973,533,400
May 10, 202411.1811.3311.0811.1410.241,820,600
May 9, 202411.3111.3111.0511.1910.292,548,600
May 8, 202411.2511.6010.9511.3410.436,126,000
May 7, 202412.1412.1511.2111.2510.346,069,400
May 6, 202412.0012.4311.7012.1511.177,740,800
May 3, 202412.6712.9012.4812.5711.561,588,500
May 2, 2024 0.183143 Dividend
May 2, 202412.3812.6912.3412.6111.59880,600
Apr 30, 202412.6712.9912.4512.6011.422,465,100
Apr 29, 202412.5312.6712.4712.6711.481,158,600
Apr 26, 202412.3412.3412.3412.3411.18-
Apr 25, 202412.6312.6312.3312.3411.181,083,400
Apr 24, 202412.5512.7712.4512.6011.421,150,100
Apr 23, 202412.5712.6412.4812.5511.37613,800
Apr 22, 202412.3712.6312.3712.5711.39776,700
Apr 19, 202412.3412.4712.2812.4011.231,247,500
Apr 18, 202412.4212.6412.3312.3411.18930,200
Apr 17, 202412.7012.8512.3312.4211.252,289,500

Related Tickers

BNBR3.SA Banco do Nordeste do Brasil S.A.
96.01
+0.32%
 
BGIP4.SA Banco do Estado de Sergipe S.A.
27.00
+0.15%
 
ABCB4.SA Banco ABC Brasil S.A.
19.79
+1.02%
 
PINE4.SA Banco Pine S.A.
4.3000
-0.23%
 
ROXO34.SA Nu Holdings Ltd.
10.64
+0.85%
 
BBDC4.SA Banco Bradesco S.A.
12.78
+0.47%
 
SANB11.SA Banco Santander (Brasil) S.A.
27.07
-0.18%
 
BRIV3.SA Banco Alfa de Investimento S.A.
12.86
0.00%
 
BEES4.SA Banestes S.A - Banco do Estado do Espírito Santo
8.69
+1.64%
 
ITUB4.SA Itaú Unibanco Holding S.A.
32.75
+0.18%