Banco do Estado do Rio Grande do Sul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 18.690 | 18.750 | 17.110 | 18.000 | 18.000 | 158,700 |
| 2026-10-14 | 19.320 | 19.320 | 18.510 | 19.000 | 19.000 | 8,500 |
| 2026-10-13 | 19.410 | 19.490 | 19.020 | 19.320 | 19.320 | 6,000 |
| 2026-10-09 | 18.950 | 19.340 | 18.950 | 19.320 | 19.320 | 10,100 |
| 2026-10-08 | 18.990 | 19.600 | 18.950 | 18.950 | 18.950 | 7,700 |
| 2026-10-07 | 18.500 | 19.000 | 18.360 | 18.990 | 18.990 | 7,700 |
| 2026-10-06 | 18.890 | 18.890 | 18.380 | 18.500 | 18.500 | 3,700 |
| 2026-10-05 | 18.250 | 19.410 | 18.250 | 18.380 | 18.380 | 24,600 |
| 2026-10-02 | 17.850 | 18.380 | 17.850 | 18.230 | 18.230 | 4,600 |
| 2026-10-01 | 18.540 | 18.540 | 17.840 | 17.840 | 17.840 | 6,700 |
| 2026-09-30 | 18.480 | 18.640 | 18.470 | 18.540 | 18.540 | 4,200 |
| 2026-09-29 | 18.250 | 18.790 | 18.250 | 18.450 | 18.450 | 3,400 |
| 2026-09-28 | 18.310 | 18.570 | 18.310 | 18.570 | 18.570 | 1,900 |
| 2026-09-25 | 18.160 | 18.310 | 18.150 | 18.200 | 18.200 | 2,200 |
| 2026-09-24 | 18.510 | 18.570 | 18.120 | 18.150 | 18.150 | 2,000 |
| 2026-09-23 | 18.420 | 18.720 | 18.390 | 18.570 | 18.570 | 5,500 |
| 2026-09-22 | 18.080 | 18.350 | 18.030 | 18.320 | 18.320 | 4,400 |
| 2026-09-21 | 18.180 | 18.590 | 18.080 | 18.080 | 18.080 | 3,000 |
| 2026-09-18 | 17.830 | 18.180 | 17.830 | 18.180 | 18.180 | 3,400 |
Page 1 of 1 · 19 trading days
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.