Banco do Estado do Rio Grande do Sul S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	14.940	15.290	14.910	15.000	12.004	1,800
2024-02-23	15.000	15.430	14.920	15.010	12.012	2,300
2024-02-22	14.950	15.090	14.950	14.950	11.964	3,400
2024-02-21	15.150	15.150	14.970	15.050	12.044	4,400
2024-02-20	14.870	15.190	14.870	15.110	12.092	9,200
2024-02-19	14.700	14.890	14.700	14.800	11.844	3,500
2024-02-16	14.680	14.790	14.600	14.790	11.836	3,300
2024-02-15	14.760	14.810	14.340	14.680	11.748	8,500
2024-02-14	14.730	14.790	14.610	14.750	11.804	5,100
2024-02-09	13.980	15.000	13.980	14.730	11.788	32,900
2024-02-08	14.130	14.190	13.720	13.770	11.019	15,000
2024-02-07	14.340	14.520	14.100	14.190	11.356	9,100
2024-02-06	14.310	14.490	14.270	14.490	11.596	5,200
2024-02-05	14.450	14.690	14.240	14.240	11.396	29,400
2024-02-02	14.750	14.780	14.490	14.770	11.820	11,400
2024-02-01	14.700	14.750	14.340	14.750	11.804	22,500
2024-01-31	14.450	14.700	14.390	14.620	11.700	8,700
2024-01-30	14.490	14.490	14.260	14.390	11.516	3,300
2024-01-29	14.400	14.720	14.250	14.500	11.604	16,100
2024-01-26	14.280	14.500	14.190	14.350	11.484	6,700
2024-01-25	14.100	14.340	14.100	14.250	11.404	6,600
2024-01-24	14.210	14.300	13.920	14.200	11.364	7,400
2024-01-23	13.740	14.280	13.660	14.280	11.428	31,100
2024-01-22	14.090	14.090	13.750	13.830	11.067	21,800
2024-01-19	13.960	14.300	13.810	14.090	11.275	2,800
2024-01-18	13.980	14.200	13.880	14.200	11.364	4,900
2024-01-17	13.610	14.050	13.510	14.050	11.243	13,400
2024-01-16	13.860	13.980	13.610	13.610	10.891	3,500
2024-01-15	14.130	14.130	13.640	13.910	11.131	12,900
2024-01-12	13.900	14.500	13.760	13.890	11.115	19,500
2024-01-11	13.870	14.190	13.710	13.900	11.123	21,700
2024-01-10	13.890	14.700	13.890	13.910	11.131	27,800
2024-01-09	13.940	13.990	13.820	13.890	11.115	4,400
2024-01-08	13.850	13.950	13.590	13.950	11.163	5,100
2024-01-05	13.470	13.900	13.470	13.770	11.019	5,000
2024-01-04	13.470	13.470	13.260	13.470	10.779	5,300
2024-01-03	13.540	13.680	12.790	13.600	10.883	13,600
2024-01-02	13.860	13.900	13.350	13.540	10.835	11,500
2023-12-28	13.770	13.900	13.760	13.860	11.091	6,400
2023-12-27	13.600	13.770	13.600	13.770	11.019	4,800
2023-12-26	13.300	13.840	13.300	13.560	10.851	9,400
2023-12-22	13.460	13.480	13.120	13.270	10.619	16,100
2023-12-21	13.620	13.640	13.310	13.310	10.651	6,500
2023-12-20	13.440	13.590	13.310	13.380	10.707	5,500
2023-12-19	13.290	13.630	13.290	13.300	10.643	4,900
2023-12-18	13.130	13.420	13.130	13.160	10.531	8,900
2023-12-15	12.960	13.220	12.960	13.130	10.507	2,800
2023-12-14	12.990	13.150	12.920	12.990	10.395	4,600
2023-12-13	12.780	12.970	12.780	12.890	10.315	5,100
2023-12-12	12.850	12.880	12.760	12.780	10.227	700
2023-12-11	12.820	12.830	12.570	12.830	10.267	18,900
2023-12-08	13.060	13.060	12.770	12.820	10.259	18,200
2023-12-07	12.990	13.090	12.820	13.070	10.459	7,900
2023-12-06	13.010	13.100	12.780	12.780	10.227	10,400
2023-12-05	12.880	13.000	12.800	12.990	10.395	9,500
2023-12-04	12.720	12.890	12.690	12.890	10.315	11,500
2023-12-01	12.700	13.020	12.620	12.720	10.179	6,000
2023-11-30	12.620	12.960	12.590	12.700	10.163	3,900
2023-11-29	12.500	12.800	12.270	12.600	10.083	11,500
2023-11-28	12.450	12.510	12.040	12.510	10.011	17,100

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.