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
2021-12-23	11.580	11.830	11.570	11.610	7.996	1,800
2021-12-22	11.850	11.980	11.750	11.750	8.092	5,200
2021-12-21	11.500	11.800	11.500	11.650	8.023	2,100
2021-12-20	11.510	11.740	11.220	11.470	7.899	4,600
2021-12-17	11.900	12.030	11.690	11.700	8.058	5,500
2021-12-16	11.970	12.020	11.820	11.840	8.154	2,900
2021-12-15	12.150	12.150	11.900	12.150	8.368	12,200
2021-12-14	12.150	12.150	11.910	12.150	8.250	3,300
2021-12-13	12.130	12.370	11.850	11.990	8.141	3,800
2021-12-10	11.970	12.000	11.820	12.000	8.148	2,100
2021-12-09	11.930	12.190	11.890	11.890	8.073	4,700
2021-12-08	11.990	12.450	11.930	11.930	8.100	7,100
2021-12-07	11.940	12.200	11.940	12.080	8.202	2,300
2021-12-06	11.920	12.100	11.710	11.800	8.012	5,800
2021-12-03	11.650	11.900	11.610	11.780	7.999	2,500
2021-12-02	11.790	11.790	11.510	11.650	7.910	7,200
2021-12-01	11.530	12.090	11.500	11.500	7.808	6,100
2021-11-30	11.300	11.600	11.300	11.490	7.802	6,500
2021-11-29	11.590	12.040	11.590	11.630	7.897	4,000
2021-11-26	11.670	12.150	11.430	11.610	7.883	14,900
2021-11-25	11.670	11.990	11.530	11.700	7.944	8,300
2021-11-24	11.440	11.710	11.440	11.540	7.836	6,000
2021-11-23	11.620	11.620	11.300	11.400	7.741	11,200
2021-11-22	12.000	12.000	11.620	11.620	7.890	7,400
2021-11-19	11.900	12.020	11.770	11.820	8.026	5,300
2021-11-18	12.140	12.140	11.710	11.760	7.985	9,900
2021-11-17	12.320	12.320	12.070	12.070	8.196	6,600
2021-11-16	12.470	12.470	12.030	12.250	8.318	8,700
2021-11-12	12.490	12.980	12.250	12.470	8.467	6,600
2021-11-11	12.980	12.980	12.280	12.370	8.399	22,900
2021-11-10	12.500	12.930	12.500	12.930	8.779	5,800
2021-11-09	12.400	12.490	12.220	12.490	8.481	3,100
2021-11-08	12.590	12.640	12.400	12.400	8.420	1,600
2021-11-05	12.300	12.690	12.300	12.650	8.589	1,600
2021-11-04	12.530	12.590	12.180	12.300	8.352	3,200
2021-11-03	12.540	13.250	11.960	12.650	8.589	35,400
2021-11-01	12.410	12.890	12.410	12.480	8.474	3,900
2021-10-29	12.730	12.840	12.410	12.410	8.426	3,700
2021-10-28	12.610	12.850	12.610	12.850	8.725	2,400
2021-10-27	12.650	12.950	12.580	12.760	8.664	4,000
2021-10-26	12.700	12.840	12.500	12.500	8.487	14,700
2021-10-25	12.580	12.830	12.580	12.720	8.637	6,900
2021-10-22	12.730	12.730	12.170	12.420	8.433	16,700
2021-10-21	12.800	12.890	12.750	12.890	8.752	5,600

← NewerPage 21 of 21 · 1,244 trading days

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.