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
2022-06-20	11.190	11.300	11.020	11.250	8.267	3,700
2022-06-17	11.070	11.190	10.850	11.190	8.223	3,100
2022-06-15	11.070	11.080	10.860	11.070	8.135	4,900
2022-06-14	11.440	11.440	11.040	11.070	8.135	3,700
2022-06-13	11.440	11.440	10.690	11.000	8.083	12,300
2022-06-10	11.700	12.000	11.600	11.970	8.796	17,900
2022-06-09	11.560	11.800	11.560	11.700	8.321	19,900
2022-06-08	11.480	11.650	11.450	11.560	8.221	23,700
2022-06-07	11.500	11.500	11.380	11.440	8.136	2,700
2022-06-06	11.300	11.600	11.170	11.510	8.186	7,300
2022-06-03	11.300	11.350	11.150	11.150	7.930	2,900
2022-06-02	11.340	11.440	11.200	11.290	8.029	4,400
2022-06-01	11.580	11.600	11.300	11.300	8.036	8,500
2022-05-31	11.310	11.580	11.310	11.580	8.236	3,400
2022-05-30	11.490	11.490	11.340	11.360	8.079	4,000
2022-05-27	11.490	11.490	11.390	11.490	8.172	5,600
2022-05-26	11.520	11.730	11.440	11.590	8.243	8,600
2022-05-25	11.450	11.650	11.380	11.650	8.285	3,900
2022-05-24	11.550	11.810	11.340	11.590	8.243	4,000
2022-05-23	11.230	11.550	11.230	11.550	8.214	11,300
2022-05-20	11.210	11.390	11.110	11.300	8.036	10,400
2022-05-19	11.360	11.360	11.200	11.210	7.972	4,700
2022-05-18	11.400	11.480	11.300	11.370	8.086	6,300
2022-05-17	11.340	11.420	11.240	11.350	8.072	6,400
2022-05-16	11.140	11.490	11.140	11.140	7.923	6,400
2022-05-13	11.560	11.560	11.010	11.010	7.830	36,500
2022-05-12	11.700	12.000	11.400	11.880	8.449	17,600
2022-05-11	11.640	11.750	11.640	11.700	8.321	1,200
2022-05-10	11.710	11.750	11.600	11.720	8.335	3,200
2022-05-09	11.800	11.850	11.600	11.600	8.250	6,000
2022-05-06	11.760	12.100	11.560	11.850	8.428	2,500
2022-05-05	11.820	11.990	11.750	11.750	8.356	1,700
2022-05-04	11.660	11.990	11.570	11.820	8.406	5,300
2022-05-03	11.530	11.740	11.300	11.610	8.257	6,500
2022-05-02	11.620	11.900	11.400	11.480	8.164	14,000
2022-04-29	11.950	11.990	11.520	11.710	8.302	7,500
2022-04-28	11.810	12.040	11.520	11.940	8.465	11,800
2022-04-27	11.820	11.960	11.820	11.900	8.437	2,300
2022-04-26	11.890	11.960	11.750	11.750	8.330	4,300
2022-04-25	11.940	12.040	11.810	11.870	8.415	6,300
2022-04-22	12.070	12.080	11.910	11.920	8.451	1,900
2022-04-20	11.910	12.050	11.910	12.050	8.543	1,200
2022-04-19	11.950	11.950	11.810	11.900	8.437	9,300
2022-04-18	12.000	12.050	11.950	11.960	8.479	4,600
2022-04-14	12.070	12.070	11.930	11.930	8.458	2,200
2022-04-13	12.050	12.070	11.920	12.070	8.557	2,300
2022-04-12	12.150	12.550	11.950	11.950	8.472	6,900
2022-04-11	12.000	12.190	11.900	12.000	8.508	3,500
2022-04-08	12.170	12.180	11.950	11.950	8.472	5,200
2022-04-07	12.100	12.150	12.030	12.100	8.578	2,300
2022-04-06	12.050	12.180	11.900	12.070	8.557	4,300
2022-04-05	12.100	12.200	11.960	12.000	8.508	3,200
2022-04-04	11.850	12.200	11.760	12.200	8.649	6,100
2022-04-01	12.020	12.160	11.830	11.850	8.401	11,200
2022-03-31	12.010	12.070	11.760	11.950	8.472	16,300
2022-03-30	12.140	12.140	12.000	12.000	8.508	7,200
2022-03-29	12.120	12.190	12.040	12.060	8.550	6,500
2022-03-28	12.440	12.440	11.990	12.010	8.515	9,100
2022-03-25	12.220	12.460	12.020	12.170	8.628	4,300
2022-03-24	11.860	12.100	11.800	12.100	8.578	3,800

← NewerPage 19 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.