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
2023-08-29	13.000	13.190	13.000	13.160	10.392	2,500
2023-08-28	13.100	13.100	13.000	13.100	10.345	3,900
2023-08-25	13.390	13.470	12.840	13.200	10.424	8,100
2023-08-24	13.290	13.600	13.290	13.500	10.661	1,800
2023-08-23	13.120	13.420	13.120	13.290	10.495	3,100
2023-08-22	13.100	13.370	13.100	13.200	10.424	2,600
2023-08-21	13.180	13.180	12.750	13.150	10.384	7,000
2023-08-18	13.480	13.480	13.000	13.190	10.416	5,900
2023-08-17	13.390	13.490	13.110	13.490	10.653	5,700
2023-08-16	13.160	13.460	12.850	13.460	10.629	8,400
2023-08-15	13.950	13.950	12.620	13.010	10.274	17,400
2023-08-14	13.670	13.930	13.630	13.660	10.787	1,300
2023-08-11	13.620	13.700	13.530	13.670	10.795	3,400
2023-08-10	13.780	13.900	13.710	13.710	10.827	2,800
2023-08-09	13.880	13.940	13.730	13.780	10.882	2,600
2023-08-08	13.820	13.950	13.710	13.880	10.961	13,800
2023-08-07	14.000	14.000	13.820	13.820	10.913	5,200
2023-08-04	14.140	14.220	14.000	14.000	11.056	3,400
2023-08-03	14.410	14.410	13.850	14.140	11.166	5,000
2023-08-02	14.050	14.260	14.010	14.220	11.229	6,700
2023-08-01	14.150	14.530	13.970	14.050	11.095	7,900
2023-07-31	14.130	14.320	14.130	14.150	11.174	3,100
2023-07-28	13.910	14.170	13.910	14.130	11.158	1,700
2023-07-27	14.090	14.100	13.800	13.800	10.898	7,000
2023-07-26	14.390	14.430	14.220	14.350	11.332	3,100
2023-07-25	14.560	14.690	14.500	14.500	11.450	3,500
2023-07-24	14.470	14.650	14.400	14.560	11.498	2,600
2023-07-21	14.510	14.690	14.450	14.470	11.427	4,500
2023-07-20	14.570	14.600	14.500	14.500	11.450	1,400
2023-07-19	14.420	14.610	14.380	14.580	11.514	1,700
2023-07-18	14.520	14.680	14.310	14.670	11.585	2,400
2023-07-17	14.510	14.610	14.280	14.530	11.474	5,300
2023-07-14	14.560	14.720	14.510	14.510	11.458	2,200
2023-07-13	14.630	14.740	14.510	14.670	11.585	3,300
2023-07-12	14.720	14.790	14.640	14.660	11.577	4,400
2023-07-11	14.850	14.850	14.680	14.680	11.593	5,900
2023-07-10	14.760	14.850	14.660	14.850	11.727	2,400
2023-07-07	14.650	14.830	14.650	14.800	11.687	8,200
2023-07-06	14.850	14.900	14.630	14.750	11.648	5,300
2023-07-05	14.590	14.660	14.510	14.610	11.537	3,600
2023-07-04	14.650	14.660	14.510	14.600	11.529	2,200
2023-07-03	14.900	14.900	14.660	14.670	11.585	5,400
2023-06-30	14.770	14.900	14.710	14.880	11.750	6,000
2023-06-29	14.770	14.770	14.680	14.760	11.656	6,600
2023-06-28	14.690	14.750	14.620	14.740	11.640	4,800
2023-06-27	14.760	14.760	14.530	14.700	11.608	3,700
2023-06-26	14.620	14.820	14.600	14.620	11.545	3,700
2023-06-23	14.930	14.930	14.530	14.620	11.545	10,200
2023-06-22	14.650	14.750	14.490	14.530	11.474	7,800
2023-06-21	14.480	14.740	14.410	14.740	11.640	17,100
2023-06-20	14.620	14.650	14.430	14.560	11.498	11,800
2023-06-19	14.180	14.890	14.120	14.560	11.498	23,700
2023-06-16	14.030	14.300	14.000	14.200	11.213	9,000
2023-06-15	14.030	14.300	13.930	14.000	11.056	17,100
2023-06-14	14.270	14.600	14.030	14.520	11.466	25,800
2023-06-13	13.950	14.390	13.800	14.260	10.990	33,300
2023-06-12	13.500	14.000	13.500	13.950	10.751	34,600
2023-06-09	13.400	13.500	13.380	13.500	10.405	6,900
2023-06-07	13.270	13.420	13.270	13.400	10.328	5,600
2023-06-06	13.220	13.360	13.140	13.300	10.250	3,500

← NewerPage 14 of 21 · 1,245 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.