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
2022-03-23	11.660	11.920	11.630	11.860	8.408	7,100
2022-03-22	11.610	11.840	11.560	11.720	8.309	12,900
2022-03-21	11.700	12.080	11.320	11.500	8.153	14,500
2022-03-18	11.630	11.700	11.580	11.620	8.238	4,500
2022-03-17	11.680	11.760	11.550	11.700	8.295	8,700
2022-03-16	11.690	11.970	11.690	11.970	8.486	9,400
2022-03-15	11.580	11.870	11.580	11.680	8.044	10,700
2022-03-14	11.780	12.000	11.520	11.540	7.948	20,700
2022-03-11	11.730	11.730	11.670	11.670	8.037	2,700
2022-03-10	11.770	11.790	11.680	11.700	8.058	4,400
2022-03-09	11.790	11.800	11.720	11.730	8.078	4,500
2022-03-08	11.800	11.820	11.650	11.650	8.023	2,500
2022-03-07	11.710	11.960	11.700	11.750	8.092	3,300
2022-03-04	12.020	12.020	11.860	11.990	8.257	4,700
2022-03-03	11.940	11.980	11.640	11.920	8.209	4,200
2022-03-02	11.760	12.120	11.760	12.080	8.319	7,400
2022-02-25	11.800	11.940	11.700	11.760	8.099	3,900
2022-02-24	11.580	11.800	11.530	11.700	8.058	7,100
2022-02-23	11.830	12.080	11.770	11.770	8.106	4,200
2022-02-22	12.120	12.120	11.810	11.900	8.195	2,000
2022-02-21	12.150	12.150	11.970	11.970	8.244	2,100
2022-02-18	11.930	12.380	11.920	12.050	8.299	4,300
2022-02-17	12.000	12.510	11.950	12.250	8.437	10,900
2022-02-16	11.980	12.310	11.800	12.000	8.264	26,600
2022-02-15	11.900	11.980	11.720	11.950	8.230	8,600
2022-02-14	11.870	11.900	11.730	11.800	8.127	4,100
2022-02-11	11.750	11.930	11.740	11.840	8.154	4,600
2022-02-10	11.690	11.750	11.690	11.750	8.092	5,600
2022-02-09	11.650	11.690	11.610	11.690	8.051	7,700
2022-02-08	11.650	11.730	11.550	11.580	7.975	2,000
2022-02-07	11.750	11.750	11.520	11.570	7.968	6,300
2022-02-04	11.810	11.910	11.500	11.700	8.058	7,200
2022-02-03	11.550	11.890	11.550	11.700	8.058	5,700
2022-02-02	12.000	12.000	11.520	11.520	7.934	9,300
2022-02-01	12.000	12.010	11.880	11.960	8.237	4,800
2022-01-31	11.960	11.990	11.920	11.970	8.244	11,500
2022-01-28	11.900	11.960	11.810	11.960	8.237	2,600
2022-01-27	11.980	12.000	11.820	11.870	8.175	6,000
2022-01-26	11.870	11.990	11.690	11.840	8.154	4,900
2022-01-25	11.670	11.990	11.600	11.720	8.072	17,300
2022-01-24	11.760	11.780	11.700	11.700	8.058	6,900
2022-01-21	11.780	11.790	11.710	11.710	8.065	3,200
2022-01-20	11.800	11.800	11.730	11.730	8.078	5,300
2022-01-19	11.780	11.850	11.760	11.790	8.120	1,200
2022-01-18	11.800	11.800	11.730	11.730	8.078	4,400
2022-01-17	11.650	11.960	11.650	11.890	8.189	3,500
2022-01-14	11.600	11.690	11.570	11.630	8.010	2,900
2022-01-13	11.500	11.590	11.500	11.550	7.954	6,900
2022-01-12	11.650	11.650	11.320	11.500	7.920	5,300
2022-01-11	11.840	11.840	11.650	11.690	8.051	3,200
2022-01-10	11.850	11.850	11.550	11.620	8.003	1,200
2022-01-07	11.600	11.600	11.300	11.490	7.913	4,300
2022-01-06	11.760	11.870	11.600	11.600	7.989	1,700
2022-01-05	11.510	12.020	11.510	11.620	8.003	4,600
2022-01-04	12.000	12.000	11.730	11.730	8.078	3,700
2022-01-03	11.860	11.990	11.820	11.900	8.195	6,400
2021-12-30	11.530	11.870	11.530	11.860	8.168	6,500
2021-12-29	11.570	11.840	11.360	11.400	7.851	8,700
2021-12-28	11.620	11.670	11.200	11.670	8.037	13,800
2021-12-27	11.570	11.660	11.570	11.660	8.030	7,000

← NewerPage 20 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.