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
2025-10-27	14.120	14.130	13.710	14.130	13.063	6,800
2025-10-24	14.050	14.120	13.860	14.100	13.035	2,700
2025-10-23	13.720	14.040	13.720	14.040	12.979	2,900
2025-10-22	13.890	13.930	13.850	13.930	12.878	2,000
2025-10-21	13.920	13.920	13.780	13.780	12.739	2,500
2025-10-20	13.970	13.970	13.770	13.870	12.822	7,800
2025-10-17	14.050	14.050	13.980	13.980	12.924	900
2025-10-16	13.970	14.080	13.970	14.080	13.016	4,700
2025-10-15	14.010	14.050	13.940	13.940	12.887	9,600
2025-10-14	14.040	14.190	13.940	14.100	13.035	7,700
2025-10-13	14.090	14.250	14.070	14.150	13.081	6,900
2025-10-10	14.000	14.150	13.980	13.980	12.924	5,600
2025-10-09	13.940	14.130	13.940	13.980	12.924	3,500
2025-10-08	14.010	14.140	13.910	13.920	12.868	20,900
2025-10-07	14.010	14.080	13.920	14.010	12.952	7,300
2025-10-06	14.090	14.090	14.030	14.090	13.026	5,400
2025-10-03	14.040	14.040	13.910	13.950	12.896	6,500
2025-10-02	14.020	14.030	13.630	14.030	12.970	11,500
2025-10-01	14.140	14.140	13.830	14.080	13.016	9,500
2025-09-30	13.910	14.000	13.550	13.800	12.757	8,600
2025-09-29	13.330	13.800	13.330	13.800	12.757	15,100
2025-09-26	13.010	13.280	13.010	13.280	12.277	8,700
2025-09-25	13.120	13.120	12.950	13.060	12.073	4,500
2025-09-24	13.110	13.140	13.000	13.140	12.147	8,300
2025-09-23	13.140	13.140	12.930	13.000	12.018	12,500
2025-09-22	13.040	13.100	12.910	13.050	12.064	17,800
2025-09-19	13.000	13.090	12.790	13.030	12.046	8,800
2025-09-18	12.790	13.150	12.730	12.930	11.953	8,600
2025-09-17	12.990	13.040	12.600	12.650	11.694	18,100
2025-09-16	12.980	13.210	12.820	12.830	11.861	8,800
2025-09-15	12.940	13.050	12.620	13.050	12.064	7,100
2025-09-12	12.940	13.180	12.810	13.170	12.175	11,800
2025-09-11	12.760	13.000	12.710	12.880	11.658	9,700
2025-09-10	12.510	12.800	12.510	12.630	11.432	6,500
2025-09-09	12.370	12.890	12.360	12.370	11.197	4,000
2025-09-08	12.370	12.610	12.360	12.600	11.405	3,100
2025-09-05	12.600	12.600	12.160	12.370	11.197	1,800
2025-09-04	12.440	12.580	12.110	12.450	11.269	4,800
2025-09-03	12.150	12.440	12.110	12.440	11.260	3,900
2025-09-02	12.220	12.290	12.080	12.240	11.079	1,600
2025-09-01	12.150	12.530	12.120	12.220	11.061	2,700
2025-08-29	12.040	12.120	12.010	12.050	10.907	1,100
2025-08-28	12.120	12.120	11.920	12.000	10.862	4,700
2025-08-27	11.910	11.920	11.880	11.920	10.789	700
2025-08-26	11.920	11.950	11.780	11.800	10.681	1,900
2025-08-25	11.950	11.950	11.790	11.850	10.726	1,300
2025-08-22	11.650	11.900	11.650	11.900	10.771	3,600
2025-08-21	11.600	11.850	11.600	11.660	10.554	4,300
2025-08-20	11.970	12.100	11.650	11.940	10.807	4,700
2025-08-19	12.030	12.290	11.730	12.090	10.943	6,100
2025-08-18	12.130	12.450	12.070	12.200	11.043	5,700
2025-08-15	12.000	12.500	12.000	12.200	11.043	8,000
2025-08-14	11.850	11.950	11.750	11.830	10.708	3,400
2025-08-13	11.800	12.190	11.560	12.000	10.862	11,300
2025-08-12	11.510	11.860	11.510	11.560	10.464	5,100
2025-08-11	11.480	11.790	11.310	11.500	10.409	40,900
2025-08-08	11.400	11.490	11.350	11.450	10.364	2,100
2025-08-07	11.310	11.390	11.300	11.390	10.310	3,200
2025-08-06	11.470	11.470	11.280	11.340	10.264	6,000
2025-08-05	11.500	11.620	11.350	11.360	10.282	4,500

← NewerPage 5 of 21 · 1,246 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.