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
2023-06-05	13.220	13.290	13.030	13.200	10.173	3,900
2023-06-02	13.380	13.500	13.200	13.280	10.235	5,700
2023-06-01	13.250	13.430	13.120	13.340	10.281	4,200
2023-05-31	13.140	13.300	12.870	13.300	10.250	10,300
2023-05-30	13.120	13.330	13.000	13.150	10.135	10,700
2023-05-29	12.980	13.200	12.800	13.090	10.089	6,700
2023-05-26	12.880	13.000	12.490	12.990	10.012	3,500
2023-05-25	12.500	12.850	12.350	12.850	9.904	9,300
2023-05-24	12.440	12.500	12.280	12.450	9.595	4,000
2023-05-23	12.240	12.440	12.230	12.440	9.588	800
2023-05-22	12.480	12.500	12.240	12.290	9.472	3,400
2023-05-19	12.360	12.420	12.250	12.410	9.565	3,500
2023-05-18	12.000	12.500	12.000	12.380	9.541	5,900
2023-05-17	11.780	12.050	11.780	12.000	9.249	1,700
2023-05-16	11.890	12.160	11.840	11.840	9.125	8,200
2023-05-15	11.810	11.920	11.700	11.800	9.094	3,000
2023-05-12	12.190	12.190	11.400	11.810	9.102	9,100
2023-05-11	11.970	12.250	11.970	12.190	9.395	5,900
2023-05-10	12.020	12.180	11.910	12.050	9.287	4,400
2023-05-09	12.050	12.200	11.970	12.140	9.356	4,200
2023-05-08	12.000	12.120	11.850	11.990	9.241	6,600
2023-05-05	11.650	12.050	11.450	12.050	9.287	5,700
2023-05-04	11.540	11.790	11.430	11.790	9.087	5,100
2023-05-03	11.470	11.550	11.460	11.460	8.832	3,400
2023-05-02	11.550	11.550	11.350	11.550	8.874	5,100
2023-04-28	11.270	11.550	11.270	11.550	8.874	12,100
2023-04-27	11.210	11.360	11.210	11.360	8.728	2,000
2023-04-26	11.430	11.440	11.210	11.210	8.613	1,700
2023-04-25	11.410	11.410	11.400	11.400	8.759	3,200
2023-04-24	11.300	11.550	11.270	11.550	8.874	3,200
2023-04-20	11.230	11.390	11.150	11.280	8.666	1,600
2023-04-19	11.350	11.410	11.290	11.300	8.682	2,000
2023-04-18	11.300	11.470	11.260	11.360	8.728	1,200
2023-04-17	11.260	11.470	11.260	11.350	8.720	4,000
2023-04-14	11.220	11.460	11.190	11.270	8.659	4,700
2023-04-13	11.330	11.470	11.200	11.260	8.651	3,600
2023-04-12	11.130	11.350	11.120	11.330	8.705	7,600
2023-04-11	11.000	11.210	10.960	11.020	8.467	3,500
2023-04-10	11.000	11.000	10.890	10.990	8.444	2,800
2023-04-06	11.040	11.050	10.830	11.020	8.467	2,200
2023-04-05	11.140	11.140	11.000	11.040	8.482	2,300
2023-04-04	11.000	11.280	10.960	11.180	8.589	2,700
2023-04-03	11.120	11.300	10.890	11.000	8.451	7,200
2023-03-31	11.000	11.140	11.000	11.130	8.551	700
2023-03-30	10.980	11.300	10.960	11.000	8.451	3,100
2023-03-29	10.900	10.900	10.660	10.660	8.190	2,600
2023-03-28	10.730	11.000	10.730	10.730	8.244	6,800
2023-03-27	10.770	12.290	10.690	10.720	8.236	52,900
2023-03-24	10.410	10.720	10.350	10.600	8.144	2,900
2023-03-23	10.650	10.780	10.500	10.500	8.067	3,700
2023-03-22	10.730	10.840	10.550	10.650	8.182	4,400
2023-03-21	10.750	10.800	10.630	10.630	8.167	3,000
2023-03-20	11.000	11.000	10.570	10.750	8.259	5,000
2023-03-17	10.960	10.960	10.830	10.830	8.321	1,500
2023-03-16	10.980	11.040	10.840	10.980	8.436	3,400
2023-03-15	11.250	11.300	10.970	11.260	8.651	10,900
2023-03-14	11.260	11.260	10.970	11.120	8.262	6,600
2023-03-13	11.080	11.360	11.080	11.300	8.395	8,100
2023-03-10	11.090	11.090	10.860	11.030	8.195	3,300
2023-03-09	11.140	11.250	10.940	11.240	8.351	4,200

← NewerPage 15 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.