Banco do Estado do Rio Grande do Sul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 11.990 | 12.140 | 11.750 | 11.750 | 9.622 | 7,000 |
| 2024-05-21 | 11.900 | 12.000 | 11.760 | 11.990 | 9.818 | 5,400 |
| 2024-05-20 | 12.020 | 12.100 | 11.610 | 11.710 | 9.589 | 14,300 |
| 2024-05-17 | 11.850 | 12.140 | 11.850 | 11.950 | 9.786 | 5,900 |
| 2024-05-16 | 11.600 | 12.160 | 11.500 | 11.850 | 9.704 | 8,100 |
| 2024-05-15 | 11.360 | 11.650 | 11.100 | 11.650 | 9.540 | 9,000 |
| 2024-05-14 | 11.230 | 11.350 | 11.100 | 11.320 | 9.270 | 6,900 |
| 2024-05-13 | 11.450 | 11.450 | 11.300 | 11.320 | 9.270 | 12,200 |
| 2024-05-10 | 11.640 | 11.640 | 11.330 | 11.570 | 9.474 | 11,000 |
| 2024-05-09 | 11.570 | 11.700 | 11.400 | 11.560 | 9.466 | 9,000 |
| 2024-05-08 | 11.680 | 11.740 | 11.330 | 11.570 | 9.474 | 12,800 |
| 2024-05-07 | 12.470 | 12.470 | 11.500 | 11.680 | 9.564 | 35,200 |
| 2024-05-06 | 12.750 | 12.750 | 11.860 | 12.370 | 10.129 | 26,100 |
| 2024-05-03 | 12.700 | 12.780 | 12.630 | 12.750 | 10.441 | 5,000 |
| 2024-05-02 | 12.450 | 12.810 | 12.410 | 12.730 | 10.424 | 4,400 |
| 2024-04-30 | 12.610 | 13.300 | 12.520 | 12.790 | 10.473 | 8,200 |
| 2024-04-29 | 12.530 | 12.600 | 12.520 | 12.600 | 10.168 | 5,300 |
| 2024-04-26 | 12.470 | 12.600 | 12.410 | 12.510 | 10.095 | 9,800 |
| 2024-04-25 | 12.800 | 12.800 | 12.420 | 12.470 | 10.063 | 6,700 |
| 2024-04-24 | 12.690 | 12.990 | 12.500 | 12.600 | 10.168 | 3,800 |
| 2024-04-23 | 12.410 | 12.700 | 12.410 | 12.440 | 10.039 | 1,700 |
| 2024-04-22 | 12.450 | 12.780 | 12.440 | 12.560 | 10.136 | 10,000 |
| 2024-04-19 | 12.350 | 12.500 | 12.300 | 12.400 | 10.006 | 6,600 |
| 2024-04-18 | 12.260 | 12.530 | 12.260 | 12.350 | 9.966 | 1,300 |
| 2024-04-17 | 12.750 | 12.790 | 12.240 | 12.260 | 9.893 | 6,900 |
| 2024-04-16 | 12.690 | 12.890 | 12.470 | 12.600 | 10.168 | 7,200 |
| 2024-04-15 | 13.060 | 13.160 | 12.650 | 12.650 | 10.208 | 9,000 |
| 2024-04-12 | 13.280 | 13.280 | 12.950 | 13.160 | 10.620 | 5,800 |
| 2024-04-11 | 13.270 | 13.280 | 13.150 | 13.280 | 10.717 | 2,400 |
| 2024-04-10 | 13.400 | 13.500 | 13.100 | 13.270 | 10.709 | 5,300 |
| 2024-04-09 | 13.500 | 13.500 | 13.260 | 13.400 | 10.813 | 7,500 |
| 2024-04-08 | 13.470 | 13.470 | 13.230 | 13.460 | 10.862 | 4,500 |
| 2024-04-05 | 13.650 | 13.800 | 13.300 | 13.320 | 10.749 | 23,400 |
| 2024-04-04 | 13.200 | 13.510 | 13.150 | 13.500 | 10.894 | 14,400 |
| 2024-04-03 | 12.920 | 13.290 | 12.920 | 13.290 | 10.725 | 6,800 |
| 2024-04-02 | 13.010 | 13.170 | 12.910 | 12.950 | 10.450 | 4,100 |
| 2024-04-01 | 13.240 | 13.310 | 13.010 | 13.010 | 10.499 | 9,500 |
| 2024-03-28 | 13.300 | 13.450 | 13.200 | 13.350 | 10.773 | 5,800 |
| 2024-03-27 | 13.200 | 13.460 | 13.170 | 13.460 | 10.862 | 5,700 |
| 2024-03-26 | 13.250 | 13.380 | 13.040 | 13.200 | 10.652 | 3,400 |
| 2024-03-25 | 13.490 | 13.640 | 13.160 | 13.160 | 10.620 | 7,000 |
| 2024-03-22 | 13.800 | 13.800 | 13.320 | 13.500 | 10.894 | 19,800 |
| 2024-03-21 | 14.170 | 14.250 | 13.690 | 13.800 | 11.136 | 9,100 |
| 2024-03-20 | 14.500 | 14.660 | 13.800 | 14.170 | 11.435 | 11,200 |
| 2024-03-19 | 14.450 | 14.470 | 14.230 | 14.380 | 11.604 | 4,700 |
| 2024-03-18 | 14.370 | 14.380 | 14.000 | 14.300 | 11.540 | 18,600 |
| 2024-03-15 | 14.430 | 14.680 | 14.430 | 14.560 | 11.750 | 3,500 |
| 2024-03-14 | 14.870 | 14.870 | 14.400 | 14.670 | 11.740 | 5,000 |
| 2024-03-13 | 14.700 | 14.870 | 14.500 | 14.870 | 11.900 | 9,300 |
| 2024-03-12 | 14.610 | 14.700 | 14.480 | 14.700 | 11.764 | 7,900 |
| 2024-03-11 | 14.820 | 14.830 | 14.600 | 14.610 | 11.692 | 4,400 |
| 2024-03-08 | 14.520 | 14.850 | 14.500 | 14.850 | 11.884 | 14,400 |
| 2024-03-07 | 14.720 | 14.870 | 14.640 | 14.730 | 11.788 | 2,600 |
| 2024-03-06 | 14.930 | 14.930 | 14.560 | 14.720 | 11.780 | 1,800 |
| 2024-03-05 | 14.410 | 14.940 | 14.340 | 14.940 | 11.956 | 5,500 |
| 2024-03-04 | 14.760 | 14.990 | 14.520 | 14.580 | 11.668 | 9,800 |
| 2024-03-01 | 15.270 | 15.280 | 14.230 | 14.600 | 11.684 | 19,600 |
| 2024-02-29 | 15.150 | 15.280 | 15.090 | 15.210 | 12.172 | 8,000 |
| 2024-02-28 | 14.970 | 15.420 | 14.970 | 15.210 | 12.172 | 9,300 |
| 2024-02-27 | 14.910 | 15.120 | 14.910 | 14.960 | 11.972 | 3,700 |
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.