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
2026-07-21	17.580	17.800	17.580	17.800	17.800	1,800
2026-07-20	17.690	17.720	17.580	17.580	17.580	1,200
2026-07-17	17.610	17.660	17.560	17.590	17.590	3,500
2026-07-16	17.630	17.630	17.440	17.610	17.610	3,300
2026-07-15	17.790	17.790	17.600	17.630	17.630	2,800
2026-07-14	17.450	17.900	17.400	17.450	17.450	5,400
2026-07-13	17.680	17.680	17.320	17.450	17.450	4,300
2026-07-10	17.830	17.970	17.410	17.500	17.500	7,900
2026-07-09	17.650	17.720	17.400	17.440	17.440	5,400
2026-07-08	18.040	18.040	17.600	17.650	17.650	2,900
2026-07-07	17.630	18.000	17.590	17.640	17.640	6,100
2026-07-06	17.630	18.170	17.630	17.920	17.920	4,900
2026-07-03	17.810	18.130	17.810	17.900	17.900	5,700
2026-07-02	17.780	17.950	17.780	17.950	17.950	3,000
2026-07-01	17.830	18.290	17.700	18.110	18.110	4,900
2026-06-30	17.660	17.830	17.660	17.830	17.830	5,100
2026-06-29	17.550	17.990	17.550	17.920	17.920	2,400
2026-06-26	17.580	17.780	17.500	17.550	17.550	6,700
2026-06-25	17.890	17.890	17.440	17.600	17.600	9,400
2026-06-24	17.820	17.940	17.480	17.890	17.890	4,700
2026-06-23	17.430	17.960	17.430	17.960	17.960	2,500
2026-06-22	17.540	17.540	17.260	17.360	17.360	7,200
2026-06-19	17.990	17.990	17.400	17.510	17.510	4,800
2026-06-18	17.810	17.990	17.750	17.860	17.860	4,900
2026-06-17	17.860	17.930	17.750	17.750	17.750	3,900
2026-06-16	17.860	17.930	17.750	17.860	17.860	1,500
2026-06-15	18.060	18.100	17.780	17.860	17.860	7,500
2026-06-12	17.790	18.250	17.500	18.250	18.030	9,000
2026-06-11	17.500	17.800	17.390	17.800	17.585	5,200
2026-06-10	16.960	17.300	16.810	17.260	17.047	3,500
2026-06-09	16.930	16.970	16.760	16.970	16.760	5,500
2026-06-08	17.020	17.020	16.690	16.690	16.484	8,600
2026-06-05	17.000	17.160	16.900	16.900	16.691	3,500
2026-06-03	17.780	17.780	17.020	17.020	16.810	5,600
2026-06-02	17.840	17.900	17.800	17.800	17.580	4,900
2026-06-01	17.520	17.950	17.520	17.950	17.728	6,500
2026-05-29	17.660	17.660	17.250	17.400	17.185	2,300
2026-05-28	17.780	17.780	17.390	17.550	17.333	2,800
2026-05-27	18.000	18.000	17.640	17.780	17.560	1,800
2026-05-26	17.690	17.870	17.690	17.870	17.649	2,100
2026-05-25	17.480	17.830	17.480	17.690	17.471	2,100
2026-05-22	17.490	17.490	17.470	17.470	17.254	2,400
2026-05-21	17.650	17.650	17.250	17.490	17.274	1,700
2026-05-20	17.500	17.650	17.190	17.650	17.432	5,300
2026-05-19	16.470	17.110	16.470	17.100	16.889	6,800
2026-05-18	16.850	16.860	16.430	16.660	16.454	5,900
2026-05-15	16.990	16.990	16.860	16.860	16.652	3,800
2026-05-14	16.870	17.140	16.830	17.050	16.839	2,900
2026-05-13	17.120	17.330	16.950	17.040	16.829	2,900
2026-05-12	17.390	17.390	17.060	17.120	16.908	6,400
2026-05-11	17.740	17.740	17.040	17.290	17.076	9,300
2026-05-08	17.760	17.760	17.570	17.570	17.353	5,300
2026-05-07	17.800	17.800	17.560	17.560	17.343	1,900
2026-05-06	17.800	17.820	17.720	17.800	17.580	4,400
2026-05-05	17.790	17.930	17.630	17.780	17.560	4,600
2026-05-04	18.030	18.030	17.730	17.930	17.708	8,100
2026-04-30	17.870	17.880	17.730	17.850	17.560	5,400
2026-04-29	18.130	18.130	17.740	17.840	17.550	8,300
2026-04-28	18.180	18.180	17.740	17.950	17.658	7,400
2026-04-27	18.200	18.490	18.120	18.190	17.894	9,700

← NewerPage 2 of 21 · 1,247 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.