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
2022-09-13	12.840	12.840	12.660	12.660	9.384	3,100
2022-09-12	12.920	13.050	12.920	12.960	9.606	4,500
2022-09-09	12.670	12.990	12.640	12.800	9.406	7,300
2022-09-08	12.560	12.620	12.460	12.550	9.222	4,500
2022-09-06	12.620	12.670	12.530	12.540	9.215	2,100
2022-09-05	12.690	12.970	12.420	12.820	9.421	8,000
2022-09-02	12.520	12.860	12.400	12.680	9.318	8,400
2022-09-01	12.350	12.500	12.150	12.500	9.185	5,700
2022-08-31	12.360	12.540	12.330	12.330	9.060	5,400
2022-08-30	12.510	12.510	12.350	12.360	9.083	5,800
2022-08-29	12.500	12.510	12.310	12.430	9.134	5,400
2022-08-26	12.400	12.510	12.320	12.500	9.185	7,400
2022-08-25	12.200	12.400	12.200	12.320	9.053	9,400
2022-08-24	12.230	12.420	12.230	12.240	8.994	12,900
2022-08-23	12.340	12.340	12.230	12.230	8.987	2,500
2022-08-22	12.250	12.340	12.120	12.340	9.068	3,500
2022-08-19	12.480	12.480	12.210	12.340	9.068	3,400
2022-08-18	12.300	12.510	12.190	12.480	9.171	3,100
2022-08-17	12.150	12.500	12.150	12.300	9.038	4,100
2022-08-16	12.140	12.190	12.000	12.190	8.958	7,600
2022-08-15	12.060	12.140	11.980	12.140	8.921	12,100
2022-08-12	11.920	12.100	11.900	12.040	8.847	6,000
2022-08-11	11.890	12.090	11.890	11.920	8.759	3,800
2022-08-10	11.850	12.000	11.830	11.870	8.722	7,300
2022-08-09	11.940	11.940	11.690	11.800	8.671	5,600
2022-08-08	11.810	12.010	11.640	11.800	8.671	6,500
2022-08-05	11.600	11.930	11.240	11.810	8.678	14,700
2022-08-04	11.410	11.700	11.410	11.600	8.524	5,700
2022-08-03	11.400	11.470	11.380	11.420	8.392	3,900
2022-08-02	11.300	11.420	11.150	11.390	8.370	6,700
2022-08-01	11.250	11.390	11.250	11.300	8.304	5,700
2022-07-29	11.190	11.360	11.170	11.270	8.282	6,500
2022-07-28	11.270	11.430	11.000	11.000	8.083	20,900
2022-07-27	11.180	11.270	11.180	11.270	8.282	1,400
2022-07-26	11.110	11.420	11.110	11.170	8.208	6,800
2022-07-25	11.400	11.400	11.060	11.120	8.171	8,200
2022-07-22	11.470	11.470	11.110	11.240	8.260	4,300
2022-07-21	11.450	11.470	11.450	11.450	8.414	800
2022-07-20	11.330	11.480	11.330	11.450	8.414	1,200
2022-07-19	11.330	11.330	11.300	11.330	8.326	2,200
2022-07-18	11.440	11.440	11.270	11.340	8.333	1,400
2022-07-15	11.200	11.360	11.200	11.210	8.237	2,300
2022-07-14	11.390	11.400	11.320	11.320	8.318	1,100
2022-07-13	11.390	11.390	11.360	11.370	8.355	1,500
2022-07-12	11.380	11.400	11.110	11.290	8.296	3,300
2022-07-11	11.370	11.380	11.230	11.360	8.348	2,700
2022-07-08	11.370	11.380	11.370	11.370	8.355	1,300
2022-07-07	11.400	11.410	11.150	11.370	8.355	3,800
2022-07-06	11.230	11.290	11.230	11.230	8.252	3,000
2022-07-05	11.200	11.320	11.100	11.140	8.186	2,100
2022-07-04	11.150	11.990	11.150	11.250	8.267	8,300
2022-07-01	11.450	11.450	11.060	11.080	8.142	8,600
2022-06-30	11.150	11.330	11.150	11.160	8.201	5,200
2022-06-29	11.240	11.300	11.150	11.150	8.193	3,100
2022-06-28	11.200	11.290	11.070	11.240	8.260	4,000
2022-06-27	10.860	11.040	10.860	11.040	8.113	2,500
2022-06-24	11.160	11.160	11.000	11.000	8.083	11,600
2022-06-23	11.300	11.350	11.000	11.000	8.083	6,200
2022-06-22	11.020	11.270	11.000	11.030	8.105	2,000
2022-06-21	11.150	11.410	11.020	11.050	8.120	2,600

← NewerPage 18 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.