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
2026-01-26	18.480	18.500	18.250	18.490	17.979	8,700
2026-01-23	18.040	18.480	18.030	18.480	17.970	7,800
2026-01-22	17.930	18.440	17.920	18.000	17.503	10,700
2026-01-21	18.180	18.200	17.900	18.000	17.503	8,000
2026-01-20	17.600	18.080	17.190	18.050	17.551	4,000
2026-01-19	17.690	17.840	17.520	17.620	17.133	7,000
2026-01-16	17.930	17.930	17.420	17.500	17.017	9,000
2026-01-15	17.790	17.950	17.720	17.900	17.406	3,800
2026-01-14	17.620	17.870	17.610	17.790	17.299	4,800
2026-01-13	18.130	18.320	17.580	17.600	17.114	19,800
2026-01-12	17.980	18.400	17.790	18.130	17.629	12,100
2026-01-09	17.800	18.150	17.550	17.970	17.474	13,900
2026-01-08	17.710	17.980	17.420	17.830	17.338	9,600
2026-01-07	17.610	17.720	17.250	17.700	17.211	7,600
2026-01-06	17.110	17.680	17.020	17.600	17.114	11,300
2026-01-05	16.860	17.300	16.680	17.110	16.637	10,200
2026-01-02	17.270	17.270	16.690	16.700	16.239	10,500
2025-12-30	16.630	17.190	16.330	16.800	16.336	6,000
2025-12-29	16.450	16.560	16.060	16.270	15.821	21,800
2025-12-26	16.760	16.890	16.440	16.660	16.200	30,000
2025-12-23	16.430	16.850	16.410	16.730	15.838	10,500
2025-12-22	16.160	16.470	16.160	16.300	15.431	13,300
2025-12-19	16.250	16.470	16.090	16.160	15.299	7,400
2025-12-18	16.100	16.250	15.860	16.250	15.384	5,000
2025-12-17	15.760	16.150	15.760	15.860	15.015	6,300
2025-12-16	16.040	16.070	15.750	15.760	14.920	6,600
2025-12-15	15.610	16.070	15.610	16.020	15.166	8,200
2025-12-12	15.650	16.240	15.650	16.240	15.374	12,400
2025-12-11	15.300	15.990	15.290	15.610	14.431	14,200
2025-12-10	14.800	15.350	14.800	15.290	14.135	6,000
2025-12-09	15.080	15.080	14.550	14.750	13.636	5,800
2025-12-08	15.080	15.430	14.760	14.990	13.858	9,100
2025-12-05	15.480	15.510	14.520	14.850	13.728	12,500
2025-12-04	15.300	15.490	15.130	15.480	14.311	15,100
2025-12-03	15.260	15.410	15.070	15.220	14.070	3,800
2025-12-02	15.080	15.240	15.050	15.220	14.070	5,400
2025-12-01	15.050	15.150	14.770	15.070	13.931	9,500
2025-11-28	14.730	15.070	14.700	14.960	13.830	7,800
2025-11-27	15.190	15.190	14.500	14.500	13.405	24,900
2025-11-26	15.040	15.140	15.000	15.090	13.950	5,600
2025-11-25	14.650	15.000	14.650	14.980	13.848	5,800
2025-11-24	14.930	14.980	14.860	14.950	13.821	5,000
2025-11-21	14.790	14.950	14.680	14.930	13.802	5,400
2025-11-19	14.990	15.000	14.630	14.950	13.821	7,900
2025-11-18	14.600	15.000	14.590	15.000	13.867	7,600
2025-11-17	14.720	14.720	14.580	14.630	13.525	4,700
2025-11-14	14.870	14.880	14.470	14.880	13.756	13,600
2025-11-13	14.550	14.980	14.500	14.710	13.599	11,800
2025-11-12	14.700	14.700	14.160	14.430	13.340	29,600
2025-11-11	14.180	14.990	14.180	14.830	13.710	36,500
2025-11-10	14.150	14.200	14.000	14.090	13.026	8,800
2025-11-07	14.290	14.480	14.080	14.140	13.072	6,400
2025-11-06	14.280	14.490	14.260	14.330	13.247	7,100
2025-11-05	14.230	14.480	14.210	14.440	13.349	7,700
2025-11-04	14.280	14.280	14.010	14.230	13.155	4,700
2025-11-03	14.130	14.350	14.010	14.140	13.072	16,400
2025-10-31	14.160	14.190	14.020	14.190	13.118	7,500
2025-10-30	13.990	14.170	13.990	14.170	13.099	3,700
2025-10-29	14.110	14.150	13.820	14.150	13.081	7,100
2025-10-28	13.920	14.060	13.900	14.060	12.998	4,100

← NewerPage 4 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.