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
2024-11-07	12.220	12.390	11.750	11.960	9.989	15,800
2024-11-06	12.060	12.360	12.050	12.070	10.081	9,400
2024-11-05	12.230	12.380	12.050	12.130	10.131	9,800
2024-11-04	12.320	12.450	12.190	12.200	10.189	7,200
2024-11-01	12.610	12.610	12.220	12.310	10.281	7,600
2024-10-31	12.720	12.720	12.500	12.500	10.440	2,800
2024-10-30	12.650	12.700	12.620	12.660	10.573	4,000
2024-10-29	12.700	12.780	12.600	12.620	10.540	5,700
2024-10-28	12.900	12.970	12.700	12.700	10.607	17,300
2024-10-25	13.070	13.090	12.900	12.900	10.774	3,400
2024-10-24	12.990	13.040	12.780	13.040	10.891	6,100
2024-10-23	13.000	13.040	12.820	12.990	10.849	8,600
2024-10-22	13.150	13.230	12.990	12.990	10.849	11,800
2024-10-21	13.280	13.390	13.020	13.150	10.983	17,100
2024-10-18	13.200	13.480	13.160	13.160	10.991	5,000
2024-10-17	13.370	13.480	13.200	13.200	11.024	9,900
2024-10-16	13.270	13.450	13.270	13.410	11.200	6,500
2024-10-15	13.330	13.510	13.250	13.260	11.075	13,700
2024-10-14	13.090	13.600	13.090	13.350	11.150	18,600
2024-10-11	13.190	13.360	13.000	13.360	11.158	8,600
2024-10-10	13.230	13.390	13.110	13.110	10.949	3,800
2024-10-09	13.140	13.290	12.960	13.200	11.024	8,200
2024-10-08	13.200	13.310	13.170	13.310	11.116	8,200
2024-10-07	13.000	13.480	12.860	13.470	11.250	12,500
2024-10-04	12.920	13.000	12.820	13.000	10.857	8,300
2024-10-03	12.860	12.930	12.640	12.900	10.774	9,000
2024-10-02	12.690	12.990	12.690	12.930	10.799	10,100
2024-10-01	12.790	12.830	12.690	12.720	10.624	10,700
2024-09-30	12.800	13.030	12.700	12.800	10.690	12,700
2024-09-27	12.650	12.810	12.640	12.740	10.640	7,500
2024-09-26	12.650	12.840	12.620	12.660	10.573	8,000
2024-09-25	12.690	12.730	12.550	12.680	10.590	9,000
2024-09-24	12.790	13.080	12.510	12.600	10.523	16,700
2024-09-23	12.850	12.850	12.600	12.780	10.674	7,800
2024-09-20	12.910	13.000	12.620	12.890	10.766	12,700
2024-09-19	13.060	13.190	12.910	13.100	10.941	6,500
2024-09-18	12.990	13.200	12.960	13.050	10.899	6,900
2024-09-17	13.250	13.250	12.750	13.250	11.066	8,000
2024-09-16	13.010	13.200	13.010	13.150	10.983	5,500
2024-09-13	13.300	13.380	12.890	13.000	10.857	11,700
2024-09-12	13.580	13.670	13.210	13.380	11.175	17,400
2024-09-11	13.680	13.680	13.430	13.480	11.156	14,200
2024-09-10	13.450	13.560	13.240	13.560	11.222	10,300
2024-09-09	13.550	13.550	13.110	13.370	11.065	10,000
2024-09-06	13.500	13.650	13.410	13.540	11.206	8,700
2024-09-05	13.550	13.550	13.300	13.520	11.189	8,100
2024-09-04	13.520	13.690	13.430	13.550	11.214	19,500
2024-09-03	13.600	13.870	13.350	13.520	11.189	26,600
2024-09-02	13.650	13.750	13.480	13.600	11.256	31,900
2024-08-30	13.620	13.780	13.460	13.650	11.297	7,300
2024-08-29	13.360	13.640	13.300	13.550	11.214	6,500
2024-08-28	13.520	13.620	13.280	13.290	10.999	20,600
2024-08-27	13.610	13.780	13.500	13.540	11.206	10,900
2024-08-26	13.610	13.660	13.430	13.580	11.239	6,600
2024-08-23	13.370	13.680	13.370	13.630	11.280	6,400
2024-08-22	13.360	13.390	13.260	13.270	10.982	3,700
2024-08-21	13.450	13.590	13.360	13.360	11.057	7,000
2024-08-20	13.400	13.500	13.270	13.400	11.090	10,300
2024-08-19	13.150	13.390	13.020	13.340	11.040	12,200
2024-08-16	13.270	13.360	12.990	13.250	10.966	13,300

← NewerPage 9 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.