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
2023-11-27	12.280	12.480	11.980	12.300	9.843	18,400
2023-11-24	12.500	12.500	11.770	12.130	9.707	20,500
2023-11-23	12.220	12.600	12.220	12.500	10.003	5,400
2023-11-22	12.290	12.490	12.120	12.220	9.779	15,800
2023-11-21	12.550	12.570	12.130	12.140	9.715	10,100
2023-11-20	12.120	12.600	11.970	12.600	10.083	19,200
2023-11-17	12.270	12.500	12.120	12.120	9.699	8,800
2023-11-16	12.270	12.280	12.140	12.270	9.819	2,000
2023-11-14	12.080	12.440	11.700	12.110	9.691	15,800
2023-11-13	12.130	12.290	12.080	12.120	9.699	2,500
2023-11-10	11.990	12.300	11.700	12.120	9.699	10,400
2023-11-09	12.040	12.150	11.790	11.950	9.563	7,900
2023-11-08	11.730	12.060	11.730	12.020	9.619	8,700
2023-11-07	11.710	11.870	11.600	11.740	9.395	8,300
2023-11-06	12.070	12.070	11.610	11.750	9.403	11,000
2023-11-03	11.640	12.190	11.640	12.170	9.739	2,900
2023-11-01	11.500	12.030	11.500	11.610	9.291	4,300
2023-10-31	11.500	11.710	11.500	11.550	9.243	9,400
2023-10-30	11.570	11.650	11.500	11.500	9.203	10,500
2023-10-27	11.610	11.630	11.440	11.570	9.259	5,700
2023-10-26	11.510	11.690	11.370	11.590	9.275	3,100
2023-10-25	11.540	11.570	11.300	11.300	9.043	6,600
2023-10-24	11.500	11.570	11.220	11.540	9.235	25,500
2023-10-23	11.550	11.670	11.510	11.510	9.211	4,800
2023-10-20	11.650	11.650	11.570	11.650	9.323	4,100
2023-10-19	11.750	11.850	11.620	11.620	9.299	2,200
2023-10-18	11.860	11.860	11.560	11.610	9.291	4,800
2023-10-17	11.950	11.950	11.650	11.870	9.499	3,700
2023-10-16	12.090	12.130	11.700	11.900	9.523	3,300
2023-10-13	12.110	12.120	11.900	12.030	9.627	5,900
2023-10-11	12.060	12.160	11.990	12.120	9.699	3,800
2023-10-10	12.120	12.190	12.050	12.060	9.651	3,000
2023-10-09	12.170	12.170	12.030	12.050	9.643	6,900
2023-10-06	12.200	12.500	12.100	12.300	9.843	4,000
2023-10-05	12.310	12.420	12.210	12.230	9.787	4,500
2023-10-04	12.450	12.450	12.200	12.350	9.883	4,000
2023-10-03	12.350	12.440	12.300	12.350	9.883	5,400
2023-10-02	12.720	12.890	12.480	12.480	9.987	6,600
2023-09-29	12.670	13.000	12.670	12.730	10.187	1,700
2023-09-28	12.530	12.570	12.480	12.570	10.059	7,000
2023-09-27	12.720	12.760	12.440	12.440	9.955	2,000
2023-09-26	12.830	12.930	12.520	12.560	10.051	7,500
2023-09-25	13.040	13.050	12.740	12.830	10.267	3,400
2023-09-22	13.150	13.250	12.900	13.020	10.419	10,600
2023-09-21	12.920	13.150	12.870	13.140	10.515	3,200
2023-09-20	12.800	13.150	12.610	13.140	10.515	10,000
2023-09-19	12.880	12.920	12.880	12.920	10.339	1,300
2023-09-18	12.740	12.870	12.670	12.750	10.203	3,800
2023-09-15	12.750	12.920	12.700	12.810	10.251	9,900
2023-09-14	13.230	13.310	12.500	12.750	10.203	39,600
2023-09-13	13.500	13.500	13.500	13.500	10.803	20,700
2023-09-12	12.940	13.210	12.940	13.000	10.266	15,800
2023-09-11	12.890	13.280	12.820	12.830	10.132	22,500
2023-09-08	12.690	12.900	12.660	12.660	9.997	2,100
2023-09-06	12.650	13.050	12.650	12.710	10.037	4,400
2023-09-05	12.750	13.010	12.570	12.650	9.989	11,300
2023-09-04	12.950	12.990	12.680	12.680	10.013	3,000
2023-09-01	12.790	12.950	12.680	12.950	10.226	10,900
2023-08-31	12.930	12.960	12.550	12.730	10.053	5,400
2023-08-30	13.060	13.060	12.620	12.920	10.203	10,400

← NewerPage 13 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.