Banco do Estado do Rio Grande do Sul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12.820 | 13.520 | 12.820 | 13.270 | 10.982 | 19,200 |
| 2024-08-14 | 12.750 | 13.000 | 12.290 | 12.810 | 10.602 | 14,800 |
| 2024-08-13 | 12.180 | 12.700 | 12.180 | 12.400 | 10.262 | 11,300 |
| 2024-08-12 | 11.850 | 12.220 | 11.810 | 12.160 | 10.064 | 5,900 |
| 2024-08-09 | 12.280 | 12.280 | 11.800 | 11.840 | 9.799 | 6,000 |
| 2024-08-08 | 12.120 | 12.120 | 11.750 | 12.020 | 9.948 | 6,300 |
| 2024-08-07 | 12.060 | 12.270 | 11.920 | 12.050 | 9.973 | 3,800 |
| 2024-08-06 | 12.060 | 12.060 | 11.810 | 12.060 | 9.981 | 5,100 |
| 2024-08-05 | 11.960 | 12.180 | 11.750 | 12.170 | 10.072 | 10,300 |
| 2024-08-02 | 12.070 | 12.230 | 12.000 | 12.000 | 9.931 | 3,000 |
| 2024-08-01 | 12.180 | 12.280 | 11.960 | 12.010 | 9.940 | 3,000 |
| 2024-07-31 | 12.330 | 12.330 | 12.170 | 12.190 | 10.089 | 1,500 |
| 2024-07-30 | 12.190 | 12.290 | 12.190 | 12.250 | 10.138 | 7,000 |
| 2024-07-29 | 12.260 | 12.260 | 12.020 | 12.230 | 10.122 | 1,500 |
| 2024-07-26 | 11.700 | 12.170 | 11.700 | 12.150 | 10.055 | 2,700 |
| 2024-07-25 | 12.060 | 12.240 | 11.700 | 11.700 | 9.683 | 6,200 |
| 2024-07-24 | 12.460 | 12.490 | 12.040 | 12.040 | 9.964 | 4,300 |
| 2024-07-23 | 12.380 | 12.470 | 12.220 | 12.460 | 10.312 | 2,600 |
| 2024-07-22 | 12.460 | 12.650 | 12.460 | 12.470 | 10.320 | 3,000 |
| 2024-07-19 | 12.600 | 12.600 | 12.460 | 12.460 | 10.312 | 1,100 |
| 2024-07-18 | 12.500 | 12.740 | 12.430 | 12.440 | 10.295 | 5,500 |
| 2024-07-17 | 12.670 | 12.700 | 12.610 | 12.610 | 10.436 | 2,700 |
| 2024-07-16 | 12.590 | 12.790 | 12.590 | 12.700 | 10.511 | 2,800 |
| 2024-07-15 | 12.400 | 12.580 | 12.300 | 12.580 | 10.411 | 4,500 |
| 2024-07-12 | 12.550 | 12.550 | 12.490 | 12.490 | 10.337 | 1,800 |
| 2024-07-11 | 12.620 | 12.630 | 12.490 | 12.550 | 10.387 | 5,800 |
| 2024-07-10 | 12.610 | 12.610 | 12.480 | 12.480 | 10.329 | 1,800 |
| 2024-07-09 | 12.500 | 12.620 | 12.350 | 12.610 | 10.436 | 7,900 |
| 2024-07-08 | 12.300 | 12.550 | 12.300 | 12.510 | 10.353 | 3,900 |
| 2024-07-05 | 12.390 | 12.550 | 12.140 | 12.200 | 10.097 | 5,600 |
| 2024-07-04 | 12.100 | 12.500 | 12.050 | 12.500 | 10.345 | 11,500 |
| 2024-07-03 | 12.050 | 12.100 | 12.010 | 12.100 | 10.014 | 11,200 |
| 2024-07-02 | 11.940 | 12.050 | 11.920 | 12.050 | 9.973 | 4,200 |
| 2024-07-01 | 12.130 | 12.130 | 11.890 | 11.940 | 9.882 | 4,100 |
| 2024-06-28 | 12.100 | 12.100 | 11.890 | 11.990 | 9.923 | 5,900 |
| 2024-06-27 | 11.710 | 12.030 | 11.700 | 11.890 | 9.840 | 5,900 |
| 2024-06-26 | 11.730 | 11.730 | 11.580 | 11.720 | 9.700 | 2,800 |
| 2024-06-25 | 11.600 | 11.870 | 11.600 | 11.730 | 9.708 | 2,200 |
| 2024-06-24 | 11.500 | 11.800 | 11.460 | 11.600 | 9.600 | 3,000 |
| 2024-06-21 | 11.500 | 11.600 | 11.470 | 11.590 | 9.592 | 3,800 |
| 2024-06-20 | 11.500 | 11.720 | 11.430 | 11.500 | 9.518 | 2,500 |
| 2024-06-19 | 11.240 | 11.400 | 11.240 | 11.380 | 9.418 | 1,300 |
| 2024-06-18 | 11.200 | 11.350 | 11.200 | 11.250 | 9.311 | 3,400 |
| 2024-06-17 | 11.460 | 11.460 | 11.160 | 11.200 | 9.269 | 5,000 |
| 2024-06-14 | 11.890 | 11.890 | 11.530 | 11.560 | 9.567 | 8,600 |
| 2024-06-13 | 11.600 | 11.630 | 11.270 | 11.580 | 9.483 | 3,400 |
| 2024-06-12 | 11.450 | 11.610 | 11.350 | 11.600 | 9.499 | 4,100 |
| 2024-06-11 | 11.500 | 11.520 | 11.410 | 11.450 | 9.376 | 5,600 |
| 2024-06-10 | 11.610 | 11.610 | 11.400 | 11.500 | 9.417 | 2,800 |
| 2024-06-07 | 11.520 | 11.720 | 11.520 | 11.600 | 9.499 | 6,600 |
| 2024-06-06 | 11.680 | 11.770 | 11.490 | 11.640 | 9.532 | 3,400 |
| 2024-06-05 | 11.750 | 11.790 | 11.450 | 11.670 | 9.556 | 3,600 |
| 2024-06-04 | 11.530 | 11.690 | 11.450 | 11.450 | 9.376 | 3,300 |
| 2024-06-03 | 11.300 | 11.800 | 11.280 | 11.650 | 9.540 | 8,600 |
| 2024-05-31 | 11.650 | 11.750 | 11.320 | 11.350 | 9.294 | 8,000 |
| 2024-05-29 | 11.610 | 11.650 | 11.450 | 11.650 | 9.540 | 4,800 |
| 2024-05-28 | 11.710 | 11.800 | 11.610 | 11.610 | 9.507 | 6,000 |
| 2024-05-27 | 12.000 | 12.000 | 11.610 | 11.610 | 9.507 | 7,300 |
| 2024-05-24 | 11.710 | 11.810 | 11.690 | 11.780 | 9.646 | 5,100 |
| 2024-05-23 | 11.670 | 11.750 | 11.430 | 11.710 | 9.589 | 6,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2201 BRL |
| 2026-05-04 | 0.0709 BRL |
| 2026-03-13 | 0.2201 BRL |
| 2025-12-26 | 0.4401 BRL |
| 2025-12-12 | 0.3668 BRL |
| 2025-09-12 | 0.2690 BRL |
| 2025-06-12 | 0.2201 BRL |
| 2025-05-05 | 0.0871 BRL |
| 2025-03-14 | 0.2201 BRL |
| 2024-12-18 | 0.2005 BRL |
| 2024-11-29 | 0.2445 BRL |
| 2024-09-12 | 0.1223 BRL |
| 2024-06-14 | 0.1223 BRL |
| 2024-04-30 | 0.1831 BRL |
| 2024-03-15 | 0.1223 BRL |
| 2023-09-13 | 0.1716 BRL |
| 2023-06-14 | 0.3426 BRL |
| 2023-05-03 | 0.0363 BRL |
| 2023-03-15 | 0.3668 BRL |
| 2022-12-14 | 0.0244 BRL |
| 2022-09-12 | 0.1100 BRL |
| 2022-06-10 | 0.3765 BRL |
| 2022-05-02 | 0.0366 BRL |
| 2022-03-16 | 0.3339 BRL |
| 2021-12-15 | 0.1711 BRL |
| 2021-09-06 | 0.2185 BRL |
| 2021-09-03 | 0.2570 BRL |
| 2021-06-04 | 0.2059 BRL |
| 2021-06-02 | 0.2423 BRL |
| 2021-04-30 | 0.0560 BRL |
| 2021-03-05 | 0.2275 BRL |
| 2021-01-04 | 0.0665 BRL |
| 2020-12-30 | 0.0782 BRL |
| 2020-12-29 | 0.0489 BRL |
| 2020-12-10 | 0.1027 BRL |
| 2020-06-09 | 0.1802 BRL |
| 2020-03-10 | 0.2469 BRL |
| 2019-11-11 | 0.2610 BRL |
| 2019-08-12 | 0.2738 BRL |
| 2019-06-05 | 0.0783 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.