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
2023-03-08	11.010	11.150	10.840	11.140	8.276	2,500
2023-03-07	11.000	11.140	10.830	10.840	8.054	6,000
2023-03-06	10.810	11.190	10.810	10.960	8.143	3,300
2023-03-03	10.800	10.980	10.800	10.810	8.031	1,400
2023-03-02	10.980	10.990	10.800	10.800	8.024	2,400
2023-03-01	10.950	11.050	10.810	10.810	8.031	2,100
2023-02-28	10.790	11.420	10.790	10.970	8.150	9,800
2023-02-27	10.910	10.990	10.750	10.880	8.083	5,600
2023-02-24	10.960	11.150	10.860	10.910	8.106	4,100
2023-02-23	11.010	11.080	10.750	10.850	8.061	7,600
2023-02-22	11.270	11.270	10.920	11.020	8.187	3,000
2023-02-17	11.250	11.270	10.900	11.270	8.373	5,100
2023-02-16	10.900	11.200	10.900	11.200	8.321	5,800
2023-02-15	10.670	10.890	10.610	10.890	8.091	1,700
2023-02-14	10.710	11.010	10.640	10.670	7.927	3,000
2023-02-13	10.680	10.910	10.600	10.710	7.957	11,300
2023-02-10	10.820	10.820	10.600	10.600	7.875	2,100
2023-02-09	11.190	11.200	10.650	10.650	7.912	2,700
2023-02-08	11.060	11.200	10.800	11.200	8.321	8,000
2023-02-07	10.930	10.930	10.840	10.840	8.054	3,000
2023-02-06	10.860	10.950	10.810	10.940	8.128	2,700
2023-02-03	11.030	11.090	10.720	10.900	8.098	3,300
2023-02-02	11.220	11.230	11.000	11.000	8.172	4,900
2023-02-01	11.150	11.330	11.020	11.120	8.262	5,900
2023-01-31	11.010	11.140	10.920	11.130	8.269	4,900
2023-01-30	11.000	11.050	10.920	10.920	8.113	1,400
2023-01-27	10.900	11.110	10.900	10.990	8.165	5,600
2023-01-26	10.740	10.900	10.720	10.890	8.091	8,500
2023-01-25	10.640	10.830	10.640	10.720	7.964	2,000
2023-01-24	10.710	10.730	10.600	10.710	7.957	2,000
2023-01-23	10.720	10.890	10.600	10.630	7.898	4,700
2023-01-20	10.940	10.950	10.770	10.800	8.024	1,900
2023-01-19	10.720	10.980	10.720	10.950	8.135	2,300
2023-01-18	10.600	10.980	10.600	10.720	7.964	4,300
2023-01-17	10.620	10.760	10.320	10.670	7.927	7,600
2023-01-16	10.640	10.690	10.250	10.640	7.905	6,500
2023-01-13	10.750	10.800	10.640	10.640	7.905	2,700
2023-01-12	10.750	10.880	10.620	10.790	8.016	4,200
2023-01-11	10.810	10.890	10.580	10.580	7.860	9,000
2023-01-10	10.650	10.830	10.630	10.830	8.046	5,100
2023-01-09	10.770	10.940	10.500	10.680	7.935	14,500
2023-01-06	10.540	11.030	10.480	10.690	7.942	22,600
2023-01-05	10.500	10.690	10.360	10.650	7.912	5,100
2023-01-04	10.460	10.550	10.460	10.500	7.801	1,500
2023-01-03	10.630	10.790	10.350	10.460	7.771	3,800
2023-01-02	10.710	10.710	10.510	10.630	7.898	3,400
2022-12-29	10.890	10.900	10.710	10.710	7.957	3,800
2022-12-28	10.650	10.990	10.650	10.900	8.098	1,500
2022-12-27	10.610	10.740	10.500	10.620	7.890	4,200
2022-12-26	10.990	11.010	10.600	10.600	7.875	8,300
2022-12-23	10.730	10.990	10.730	10.910	8.106	1,000
2022-12-22	10.700	10.940	10.660	10.670	7.927	2,500
2022-12-21	10.670	10.680	10.660	10.660	7.920	2,200
2022-12-20	10.570	10.810	10.510	10.560	7.846	5,800
2022-12-19	10.210	10.660	10.140	10.360	7.697	6,500
2022-12-16	10.410	10.410	10.210	10.210	7.586	1,700
2022-12-15	10.380	10.500	10.270	10.270	7.630	4,100
2022-12-14	10.310	10.410	10.220	10.400	7.727	6,200
2022-12-13	10.670	10.730	10.380	10.380	7.694	5,300
2022-12-12	10.750	10.750	10.420	10.670	7.909	15,100

← NewerPage 16 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.