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
2025-05-09	12.730	12.900	12.500	12.730	11.320	14,200
2025-05-08	12.250	12.750	12.240	12.750	11.338	3,300
2025-05-07	12.250	12.340	12.170	12.330	10.965	2,100
2025-05-06	12.270	12.590	12.200	12.210	10.858	2,600
2025-05-05	12.580	12.880	12.450	12.510	11.125	4,500
2025-05-02	12.270	12.700	12.270	12.580	11.110	6,100
2025-04-30	12.130	12.460	12.120	12.270	10.836	3,800
2025-04-29	12.100	12.380	12.070	12.380	10.933	3,200
2025-04-28	11.990	12.090	11.890	12.050	10.641	6,000
2025-04-25	12.050	12.180	11.880	11.880	10.491	12,800
2025-04-24	11.980	12.050	11.700	11.930	10.536	4,500
2025-04-23	11.750	12.090	11.750	12.060	10.650	5,700
2025-04-22	11.920	12.200	11.710	11.960	10.562	4,400
2025-04-17	11.790	12.050	11.670	12.050	10.641	3,100
2025-04-16	11.900	11.900	11.700	11.720	10.350	1,200
2025-04-15	11.720	11.890	11.660	11.850	10.465	2,200
2025-04-14	11.580	11.890	11.580	11.790	10.412	2,400
2025-04-11	11.820	11.900	11.750	11.800	10.421	3,800
2025-04-10	12.020	12.300	11.800	11.810	10.430	3,100
2025-04-09	11.650	12.220	11.650	12.150	10.730	12,900
2025-04-08	11.920	12.030	11.650	11.790	10.412	7,600
2025-04-07	11.760	12.020	11.710	11.850	10.465	4,700
2025-04-04	12.000	12.000	11.670	11.950	10.553	6,400
2025-04-03	12.130	12.330	12.040	12.130	10.712	2,500
2025-04-02	12.220	12.220	11.990	12.100	10.686	3,100
2025-04-01	12.030	12.450	11.970	11.980	10.580	9,600
2025-03-31	12.010	12.140	12.010	12.120	10.703	1,900
2025-03-28	12.150	12.260	12.140	12.140	10.721	2,100
2025-03-27	12.320	12.320	12.040	12.180	10.756	7,300
2025-03-26	12.220	12.450	12.140	12.300	10.862	2,100
2025-03-25	12.220	12.340	12.220	12.340	10.898	600
2025-03-24	12.400	12.400	12.160	12.210	10.783	8,400
2025-03-21	12.440	12.530	12.400	12.400	10.951	2,000
2025-03-20	12.380	12.510	12.380	12.410	10.959	1,000
2025-03-19	12.450	12.530	12.350	12.530	11.065	1,800
2025-03-18	12.220	12.470	12.200	12.400	10.951	2,100
2025-03-17	12.400	12.480	12.140	12.180	10.756	4,800
2025-03-14	12.350	12.710	12.110	12.340	10.898	7,800
2025-03-13	12.340	12.360	12.100	12.100	10.491	7,200
2025-03-12	11.820	12.220	11.750	12.220	10.595	4,200
2025-03-11	11.900	11.990	11.740	11.850	10.275	1,100
2025-03-10	12.110	12.110	11.800	11.800	10.231	3,400
2025-03-07	12.220	12.220	12.100	12.100	10.491	2,200
2025-03-06	12.200	12.250	11.920	12.160	10.543	5,000
2025-03-05	12.490	12.490	12.050	12.200	10.578	2,700
2025-02-28	12.530	12.530	12.200	12.200	10.578	3,600
2025-02-27	12.460	12.590	12.330	12.460	10.803	5,600
2025-02-26	12.500	12.530	12.460	12.460	10.803	5,100
2025-02-25	12.460	12.680	12.420	12.500	10.838	7,200
2025-02-24	12.470	12.700	12.340	12.340	10.699	7,000
2025-02-21	12.310	12.400	12.140	12.340	10.699	5,500
2025-02-20	12.310	12.310	12.110	12.300	10.665	2,500
2025-02-19	12.080	12.310	12.080	12.310	10.673	1,600
2025-02-18	11.950	12.300	11.950	12.300	10.665	5,600
2025-02-17	12.190	12.200	11.900	11.950	10.361	5,400
2025-02-14	11.910	12.010	11.870	12.000	10.405	2,800
2025-02-13	12.090	12.090	11.820	11.910	10.327	4,000
2025-02-12	12.300	12.400	11.900	12.190	10.569	7,600
2025-02-11	12.300	12.400	12.190	12.290	10.656	4,200
2025-02-10	12.100	12.300	12.100	12.300	10.665	2,800

← NewerPage 7 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.