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
2025-08-04	11.600	11.600	11.420	11.550	10.454	1,700
2025-08-01	11.790	11.990	11.370	11.490	10.400	5,400
2025-07-31	11.510	11.600	11.400	11.580	10.482	3,300
2025-07-30	11.510	11.560	11.270	11.500	10.409	4,500
2025-07-29	11.610	11.700	11.500	11.650	10.545	5,900
2025-07-28	11.550	11.650	11.500	11.650	10.545	1,800
2025-07-25	11.550	11.610	11.520	11.550	10.454	5,100
2025-07-24	11.660	11.660	11.550	11.600	10.500	1,700
2025-07-23	11.550	11.720	11.550	11.620	10.518	3,300
2025-07-22	11.760	11.820	11.560	11.560	10.464	1,500
2025-07-21	11.660	11.870	11.550	11.650	10.545	2,200
2025-07-18	11.660	11.770	11.600	11.630	10.527	2,800
2025-07-17	11.700	11.760	11.660	11.660	10.554	2,100
2025-07-16	11.780	11.780	11.520	11.520	10.427	4,900
2025-07-15	11.720	11.840	11.590	11.790	10.672	2,900
2025-07-14	11.890	11.960	11.610	11.610	10.509	6,300
2025-07-11	11.830	11.920	11.800	11.890	10.762	2,200
2025-07-10	11.990	11.990	11.510	11.820	10.699	5,700
2025-07-09	11.900	11.980	11.860	11.960	10.826	2,900
2025-07-08	12.000	12.270	11.810	11.810	10.690	10,700
2025-07-07	12.270	12.270	12.040	12.120	10.970	2,400
2025-07-04	12.180	12.300	12.160	12.260	11.097	4,400
2025-07-03	12.070	12.420	12.070	12.110	10.961	9,600
2025-07-02	12.200	12.350	12.080	12.080	10.934	13,100
2025-07-01	12.090	12.200	12.000	12.090	10.943	6,800
2025-06-30	12.090	12.090	11.970	11.970	10.835	500
2025-06-27	12.070	12.070	11.850	11.960	10.826	2,400
2025-06-26	11.950	12.000	11.950	12.000	10.862	1,900
2025-06-25	12.140	12.140	11.810	11.950	10.817	1,700
2025-06-24	12.030	12.150	11.900	12.090	10.943	1,000
2025-06-23	12.140	12.190	11.810	11.900	10.771	3,600
2025-06-20	12.000	12.000	11.920	11.980	10.844	2,100
2025-06-18	12.030	12.220	12.000	12.000	10.862	2,800
2025-06-17	12.250	12.380	12.010	12.120	10.970	2,800
2025-06-16	11.930	12.200	11.920	12.200	11.043	5,700
2025-06-13	11.970	12.200	11.780	11.900	10.771	7,600
2025-06-12	12.540	12.580	12.210	12.430	11.251	7,200
2025-06-11	12.250	12.540	12.120	12.540	11.151	2,900
2025-06-10	12.050	12.250	12.050	12.250	10.893	5,200
2025-06-09	12.110	12.110	12.000	12.040	10.707	900
2025-06-06	12.310	12.310	12.120	12.240	10.885	3,500
2025-06-05	12.690	12.690	12.290	12.400	11.027	2,900
2025-06-04	12.660	12.660	12.300	12.510	11.125	3,000
2025-06-03	12.600	12.650	12.450	12.500	11.116	7,100
2025-06-02	12.370	12.630	12.360	12.540	11.151	4,100
2025-05-30	12.500	12.670	12.360	12.380	11.009	1,800
2025-05-29	12.550	12.770	12.460	12.500	11.116	1,800
2025-05-28	12.500	12.650	12.450	12.540	11.151	2,500
2025-05-27	12.630	12.690	12.490	12.500	11.116	5,500
2025-05-26	12.540	12.910	12.510	12.630	11.231	3,400
2025-05-23	12.660	12.700	12.510	12.670	11.267	2,200
2025-05-22	12.810	12.810	12.570	12.650	11.249	2,300
2025-05-21	12.760	12.880	12.690	12.690	11.285	4,700
2025-05-20	12.730	13.120	12.590	12.810	11.391	7,700
2025-05-19	13.130	13.140	12.710	12.730	11.320	6,800
2025-05-16	13.190	13.220	12.900	13.030	11.587	5,900
2025-05-15	12.640	13.450	12.530	13.450	11.961	13,100
2025-05-14	12.780	12.840	12.610	12.640	11.240	5,700
2025-05-13	12.750	13.060	12.750	12.920	11.489	9,600
2025-05-12	12.740	12.910	12.540	12.750	11.338	13,800

← NewerPage 6 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.