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
2022-12-09	11.010	11.010	10.750	10.750	7.968	4,100
2022-12-08	10.900	11.500	10.640	11.020	8.168	13,000
2022-12-07	11.030	11.250	10.890	11.070	8.205	2,600
2022-12-06	10.820	11.090	10.630	10.960	8.124	5,300
2022-12-05	10.980	11.010	10.820	10.820	8.020	7,500
2022-12-02	11.100	11.150	10.940	11.020	8.168	7,100
2022-12-01	11.120	11.120	10.970	10.990	8.146	3,100
2022-11-30	11.210	11.210	10.930	11.030	8.175	7,800
2022-11-29	11.000	11.180	11.000	11.130	8.250	1,000
2022-11-28	11.090	11.090	11.000	11.000	8.153	5,900
2022-11-25	11.350	11.350	11.080	11.200	8.301	6,000
2022-11-24	11.010	11.410	11.000	11.410	8.457	3,900
2022-11-23	11.200	11.200	11.000	11.000	8.153	5,900
2022-11-22	11.200	11.370	11.150	11.200	8.301	5,800
2022-11-21	11.300	11.440	11.100	11.150	8.264	7,300
2022-11-18	11.410	11.780	11.100	11.100	8.227	10,300
2022-11-17	11.500	11.500	11.110	11.150	8.264	8,600
2022-11-16	11.920	11.920	11.450	11.550	8.561	6,900
2022-11-14	12.090	12.250	11.880	12.090	8.961	3,300
2022-11-11	12.000	12.230	11.950	12.090	8.961	4,700
2022-11-10	12.000	12.000	11.790	11.800	8.746	6,500
2022-11-09	12.140	12.470	12.020	12.040	8.924	6,800
2022-11-08	12.400	12.550	12.010	12.010	8.902	4,000
2022-11-07	12.720	12.820	12.420	12.490	9.258	2,000
2022-11-04	12.610	12.980	12.610	12.700	9.413	5,300
2022-11-03	12.600	12.900	12.600	12.900	9.561	2,200
2022-11-01	12.540	12.870	12.380	12.750	9.450	10,500
2022-10-31	12.250	12.440	11.860	12.430	9.213	8,300
2022-10-28	12.410	12.540	12.280	12.320	9.132	2,600
2022-10-27	12.270	12.650	12.250	12.410	9.198	4,600
2022-10-26	12.590	12.590	12.270	12.270	9.095	2,300
2022-10-25	12.500	12.770	12.300	12.770	9.465	2,700
2022-10-24	12.900	12.900	12.500	12.500	9.265	1,800
2022-10-21	12.900	13.000	12.730	12.900	9.561	4,300
2022-10-20	12.850	12.950	12.710	12.950	9.599	4,700
2022-10-19	13.000	13.000	12.550	12.850	9.524	4,300
2022-10-18	12.550	13.000	12.460	13.000	9.636	7,900
2022-10-17	12.620	12.770	12.320	12.460	9.235	7,400
2022-10-14	12.670	12.700	12.650	12.650	9.376	4,600
2022-10-13	12.370	12.900	12.370	12.670	9.391	11,200
2022-10-11	13.200	13.240	12.270	12.270	9.095	11,600
2022-10-10	13.590	13.590	13.300	13.410	9.939	5,400
2022-10-07	13.500	13.660	13.190	13.660	10.125	5,100
2022-10-06	13.240	13.660	13.240	13.660	10.125	9,300
2022-10-05	13.400	13.400	13.090	13.090	9.702	2,300
2022-10-04	13.450	13.500	13.050	13.360	9.902	6,100
2022-10-03	12.850	13.240	12.840	13.010	9.643	15,900
2022-09-30	12.350	12.620	12.300	12.620	9.354	4,300
2022-09-29	12.400	12.450	12.250	12.300	9.117	4,000
2022-09-28	12.440	12.490	12.250	12.400	9.191	3,100
2022-09-27	12.470	12.500	12.260	12.500	9.265	5,800
2022-09-26	12.630	12.880	12.430	12.430	9.213	4,600
2022-09-23	12.750	12.900	12.600	12.660	9.384	2,500
2022-09-22	12.870	12.910	12.650	12.750	9.450	4,300
2022-09-21	12.820	12.920	12.670	12.880	9.547	2,600
2022-09-20	12.890	12.950	12.700	12.880	9.547	2,700
2022-09-19	12.480	12.800	12.260	12.800	9.487	6,700
2022-09-16	12.630	12.630	12.320	12.600	9.339	4,600
2022-09-15	12.650	12.720	12.630	12.700	9.413	4,700
2022-09-14	12.660	12.750	12.320	12.600	9.339	4,000

← NewerPage 17 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.