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
2025-02-07	12.100	12.430	12.000	12.160	10.543	6,300
2025-02-06	12.130	12.180	12.090	12.100	10.491	2,300
2025-02-05	12.090	12.180	12.010	12.180	10.561	3,600
2025-02-04	12.240	12.240	12.030	12.090	10.483	7,000
2025-02-03	12.330	12.330	12.060	12.060	10.457	3,900
2025-01-31	12.060	12.180	12.060	12.060	10.457	5,300
2025-01-30	11.830	12.120	11.830	12.060	10.457	3,400
2025-01-29	11.950	12.030	11.820	11.830	10.257	4,500
2025-01-28	11.800	11.960	11.800	11.940	10.353	1,300
2025-01-27	11.220	11.800	11.220	11.800	10.231	10,700
2025-01-24	11.800	11.800	11.450	11.450	9.928	4,300
2025-01-23	11.470	11.630	11.470	11.630	10.084	7,600
2025-01-22	11.500	11.650	11.450	11.450	9.928	2,700
2025-01-21	11.310	11.530	11.280	11.510	9.980	1,800
2025-01-20	11.150	11.350	11.140	11.320	9.815	2,500
2025-01-17	11.110	11.250	11.100	11.250	9.754	2,600
2025-01-16	11.220	11.300	11.110	11.120	9.642	1,700
2025-01-15	11.340	11.350	11.220	11.340	9.832	2,200
2025-01-14	11.230	11.420	11.100	11.210	9.720	2,600
2025-01-13	11.150	11.240	11.030	11.040	9.572	6,200
2025-01-10	11.460	11.460	11.040	11.110	9.633	2,900
2025-01-09	11.270	11.270	11.100	11.160	9.676	4,500
2025-01-08	11.200	11.230	11.090	11.190	9.702	7,200
2025-01-07	11.370	11.370	11.130	11.200	9.711	8,100
2025-01-06	11.210	11.360	11.000	11.170	9.685	8,500
2025-01-03	11.660	11.660	11.130	11.210	9.720	11,800
2025-01-02	11.650	11.810	11.650	11.660	10.110	5,600
2024-12-30	11.650	11.680	11.630	11.650	10.101	7,200
2024-12-27	11.850	11.850	11.500	11.690	10.136	5,900
2024-12-26	11.380	11.600	11.380	11.600	10.058	6,000
2024-12-23	11.540	11.540	11.230	11.370	9.858	6,800
2024-12-20	11.150	11.550	11.150	11.390	9.876	4,000
2024-12-19	11.390	11.670	11.390	11.470	9.945	2,500
2024-12-18	11.830	12.010	11.180	11.350	9.841	19,800
2024-12-17	11.800	11.900	11.800	11.830	10.083	4,700
2024-12-16	12.090	12.290	11.850	11.860	10.109	4,900
2024-12-13	11.840	12.150	11.840	12.070	10.288	4,500
2024-12-12	12.190	12.210	11.860	11.940	10.177	4,700
2024-12-11	11.810	12.560	11.770	12.190	10.390	3,800
2024-12-10	11.830	11.960	11.750	11.770	10.032	4,900
2024-12-09	11.940	11.950	11.740	11.850	10.100	3,400
2024-12-06	11.810	11.880	11.700	11.730	9.998	5,000
2024-12-05	11.880	11.880	11.820	11.830	10.083	4,800
2024-12-04	12.040	12.070	11.730	11.880	10.126	4,900
2024-12-03	11.840	11.900	11.700	11.850	10.100	4,900
2024-12-02	11.850	12.010	11.660	11.790	10.049	4,600
2024-11-29	12.100	12.120	11.930	12.060	10.279	6,600
2024-11-28	12.140	12.140	11.950	12.040	10.056	2,800
2024-11-27	12.240	12.410	12.090	12.140	10.139	10,000
2024-11-26	11.950	12.230	11.860	12.040	10.056	5,600
2024-11-25	11.910	11.960	11.840	11.960	9.989	1,500
2024-11-22	11.960	11.960	11.850	11.890	9.930	2,700
2024-11-21	12.000	12.050	11.810	11.870	9.914	3,100
2024-11-19	11.770	11.990	11.770	11.880	9.922	1,700
2024-11-18	11.970	12.240	11.760	11.760	9.822	5,700
2024-11-14	11.800	11.970	11.650	11.800	9.855	5,000
2024-11-13	11.810	11.920	11.790	11.800	9.855	4,500
2024-11-12	11.920	11.950	11.820	11.930	9.964	4,200
2024-11-11	11.950	12.190	11.850	11.860	9.905	6,300
2024-11-08	11.940	12.220	11.880	12.200	10.189	5,300

← NewerPage 8 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.