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
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
2026-09-17	17.870	17.870	17.460	17.830	17.830	2,100
2026-09-16	18.080	18.080	17.900	17.950	17.950	4,900
2026-09-15	18.020	18.050	17.830	18.050	18.050	2,600
2026-09-14	18.120	18.120	17.560	17.960	17.960	2,500
2026-09-11	18.230	18.530	18.230	18.310	18.090	5,800
2026-09-10	18.130	18.380	17.630	18.230	18.011	5,300
2026-09-09	17.750	17.990	17.740	17.950	17.734	5,300
2026-09-08	18.110	18.310	17.780	17.780	17.566	6,100
2026-09-04	17.940	17.940	17.680	17.760	17.760	4,900
2026-09-03	18.000	18.000	17.920	17.940	17.940	1,800
2026-09-02	17.370	17.860	17.110	17.850	17.850	3,600
2026-09-01	17.490	17.690	17.370	17.370	17.370	4,100
2026-08-31	17.430	17.430	17.200	17.290	17.290	2,100
2026-08-28	17.130	17.360	16.880	17.310	17.310	2,500
2026-08-27	17.570	17.570	16.930	17.000	17.000	1,900
2026-08-26	17.300	17.600	17.290	17.330	17.330	6,300
2026-08-25	16.860	17.270	16.760	17.270	17.270	2,400
2026-08-24	16.790	16.860	16.790	16.860	16.860	700
2026-08-21	16.780	17.020	16.780	16.790	16.790	1,800
2026-08-20	16.610	16.740	16.470	16.700	16.700	11,700
2026-08-19	16.760	17.020	16.760	16.760	16.760	5,100
2026-08-18	16.790	16.950	16.720	16.730	16.730	2,000
2026-08-17	17.100	17.190	16.790	16.790	16.790	5,700
2026-08-14	17.100	17.100	16.800	17.050	17.050	6,500
2026-08-13	17.340	17.380	16.920	16.930	16.930	6,200
2026-08-12	17.610	17.610	17.140	17.260	17.260	3,100
2026-08-11	17.830	17.830	17.400	17.540	17.540	6,100
2026-08-10	17.730	17.730	17.430	17.730	17.730	1,900
2026-08-07	17.980	17.980	17.620	17.670	17.670	4,100
2026-08-06	17.700	17.980	17.700	17.980	17.980	3,800
2026-08-05	17.680	17.930	17.680	17.700	17.700	4,200
2026-08-04	17.980	17.980	17.620	17.660	17.660	3,600
2026-08-03	17.710	17.980	17.490	17.890	17.890	12,000
2026-07-31	17.630	18.020	17.630	17.710	17.710	1,900
2026-07-30	17.710	17.800	17.710	17.720	17.720	3,500
2026-07-29	17.820	17.850	17.620	17.680	17.680	2,100
2026-07-28	17.840	17.840	17.700	17.700	17.700	1,200
2026-07-27	17.980	17.990	17.580	17.840	17.840	2,800
2026-07-24	17.700	18.000	17.700	17.980	17.980	4,100
2026-07-23	17.830	17.850	17.620	17.780	17.780	4,000
2026-07-22	17.760	17.900	17.620	17.830	17.830	5,700

Page 1 of 2 · 62 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.