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
2026-04-24	18.570	18.790	18.570	18.570	18.268	2,400
2026-04-23	18.680	18.740	18.530	18.650	18.347	5,600
2026-04-22	18.590	18.800	18.330	18.670	18.366	3,600
2026-04-20	18.560	18.700	18.230	18.600	18.298	5,000
2026-04-17	18.680	18.940	18.510	18.660	18.357	6,800
2026-04-16	18.680	18.690	18.400	18.680	18.376	6,800
2026-04-15	18.720	18.790	18.690	18.690	18.386	8,900
2026-04-14	19.400	19.400	18.600	18.720	18.416	34,200
2026-04-13	19.420	19.580	19.200	19.580	19.262	7,000
2026-04-10	19.700	19.700	19.250	19.580	19.262	4,900
2026-04-09	19.150	19.640	18.770	19.500	19.183	2,500
2026-04-08	19.070	19.450	19.000	19.150	18.839	5,100
2026-04-07	18.900	18.920	18.710	18.880	18.573	3,500
2026-04-06	18.810	18.990	18.620	18.850	18.543	4,400
2026-04-02	18.980	19.160	18.700	18.940	18.632	7,800
2026-04-01	18.880	19.170	18.700	19.170	18.858	4,400
2026-03-31	18.430	18.850	18.310	18.850	18.543	6,800
2026-03-30	18.540	18.620	18.180	18.410	18.111	1,900
2026-03-27	18.710	18.760	18.430	18.480	18.179	5,100
2026-03-26	18.990	19.110	18.750	18.750	18.445	4,200
2026-03-25	18.690	19.380	18.690	18.960	18.652	4,300
2026-03-24	18.700	18.700	18.550	18.690	18.386	5,500
2026-03-23	18.440	19.000	18.440	18.770	18.465	10,400
2026-03-20	18.690	18.930	18.620	18.620	18.317	5,900
2026-03-19	18.900	18.900	18.660	18.660	18.357	3,600
2026-03-18	18.830	18.960	18.800	18.800	18.494	6,200
2026-03-17	19.000	19.020	18.850	18.870	18.563	6,400
2026-03-16	18.980	19.120	18.800	18.900	18.593	5,700
2026-03-13	19.000	19.140	18.710	18.980	18.671	10,400
2026-03-12	18.910	19.260	18.900	19.060	18.534	6,400
2026-03-11	18.700	19.450	18.600	19.290	18.757	11,400
2026-03-10	18.200	19.460	18.200	18.710	18.193	5,000
2026-03-09	18.850	18.850	18.170	18.170	17.668	7,400
2026-03-06	19.180	19.180	18.940	18.940	18.417	2,600
2026-03-05	19.290	19.520	18.900	19.080	18.553	4,300
2026-03-04	19.160	19.420	19.120	19.240	18.709	5,700
2026-03-03	19.610	19.610	18.980	19.160	18.631	8,000
2026-03-02	19.700	20.000	19.560	19.840	19.292	7,000
2026-02-27	19.670	20.010	19.500	20.010	19.457	5,700
2026-02-26	19.490	19.720	19.480	19.670	19.127	4,000
2026-02-25	19.890	19.890	19.300	19.470	18.932	11,500
2026-02-24	19.900	20.100	19.670	19.760	19.214	11,200
2026-02-23	19.720	19.900	19.300	19.900	19.350	7,500
2026-02-20	19.540	19.680	19.110	19.680	19.136	4,800
2026-02-19	19.130	19.460	19.090	19.360	18.825	3,800
2026-02-18	19.130	19.480	19.130	19.130	18.602	3,500
2026-02-13	19.460	19.660	18.870	19.130	18.602	7,700
2026-02-12	19.400	20.000	19.290	19.460	18.922	34,900
2026-02-11	18.830	19.280	18.820	19.280	18.747	3,700
2026-02-10	18.700	18.880	18.650	18.660	18.145	5,800
2026-02-09	18.920	19.020	18.010	18.700	18.183	36,200
2026-02-06	19.130	19.390	18.540	18.920	18.397	12,100
2026-02-05	19.280	19.320	18.870	19.320	18.786	6,500
2026-02-04	19.290	19.290	18.570	18.890	18.368	7,000
2026-02-03	19.250	19.510	19.100	19.150	18.621	9,600
2026-02-02	18.900	19.440	18.860	19.250	18.718	8,000
2026-01-30	19.150	19.690	18.700	18.700	18.183	12,200
2026-01-29	19.170	19.700	19.030	19.400	18.864	10,900
2026-01-28	18.960	19.490	18.720	18.960	18.436	15,900
2026-01-27	18.500	19.050	18.500	18.720	18.203	14,000

← NewerPage 3 of 5 · 246 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.