Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR3)
Brazil · Delayed Price · Currency is BRL 13.98
0.00 (0.00%)
Oct 10, 2025, 5:05 PM GMT-3
BVMF:BRSR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.00 | 14.15 | 13.98 | 13.98 | 13.98 | - | 5,900 |
| Oct 9, 2025 | 13.94 | 14.13 | 13.94 | 13.98 | 13.98 | 0.43% | 3,500 |
| Oct 8, 2025 | 14.01 | 14.14 | 13.91 | 13.92 | 13.92 | -0.64% | 20,900 |
| Oct 7, 2025 | 14.01 | 14.08 | 13.92 | 14.01 | 14.01 | -0.57% | 7,300 |
| Oct 6, 2025 | 14.09 | 14.09 | 14.03 | 14.09 | 14.09 | 1.00% | 5,400 |
| Oct 3, 2025 | 14.04 | 14.04 | 13.91 | 13.95 | 13.95 | -0.57% | 6,500 |
| Oct 2, 2025 | 14.02 | 14.03 | 13.63 | 14.03 | 14.03 | -0.36% | 11,500 |
| Oct 1, 2025 | 14.14 | 14.14 | 13.83 | 14.08 | 14.08 | 2.03% | 9,600 |
| Sep 30, 2025 | 13.91 | 14.00 | 13.55 | 13.80 | 13.80 | - | 8,700 |
| Sep 29, 2025 | 13.33 | 13.80 | 13.33 | 13.80 | 13.80 | 3.92% | 15,100 |
| Sep 26, 2025 | 13.01 | 13.28 | 13.01 | 13.28 | 13.28 | 1.68% | 8,700 |
| Sep 25, 2025 | 13.12 | 13.12 | 12.95 | 13.06 | 13.06 | -0.61% | 4,600 |
| Sep 24, 2025 | 13.11 | 13.14 | 13.00 | 13.14 | 13.14 | 1.08% | 8,300 |
| Sep 23, 2025 | 13.14 | 13.14 | 12.93 | 13.00 | 13.00 | -0.38% | 12,500 |
| Sep 22, 2025 | 13.04 | 13.10 | 12.91 | 13.05 | 13.05 | 0.15% | 17,900 |
| Sep 19, 2025 | 13.00 | 13.09 | 12.79 | 13.03 | 13.03 | 0.77% | 9,000 |
| Sep 18, 2025 | 12.79 | 13.15 | 12.73 | 12.93 | 12.93 | 2.21% | 8,600 |
| Sep 17, 2025 | 12.99 | 13.04 | 12.60 | 12.65 | 12.65 | -1.40% | 18,100 |
| Sep 16, 2025 | 12.98 | 13.21 | 12.82 | 12.83 | 12.83 | -1.69% | 8,800 |
| Sep 15, 2025 | 12.94 | 13.05 | 12.62 | 13.05 | 13.05 | -0.91% | 7,100 |
| Sep 12, 2025 | 12.94 | 13.18 | 12.81 | 13.17 | 12.94 | 2.25% | 11,800 |
| Sep 11, 2025 | 12.76 | 13.00 | 12.71 | 12.88 | 12.66 | 1.98% | 9,700 |
| Sep 10, 2025 | 12.51 | 12.80 | 12.51 | 12.63 | 12.41 | 2.10% | 6,500 |
| Sep 9, 2025 | 12.37 | 12.89 | 12.36 | 12.37 | 12.16 | -1.83% | 4,000 |
| Sep 8, 2025 | 12.37 | 12.61 | 12.36 | 12.60 | 12.38 | 1.86% | 3,100 |
| Sep 5, 2025 | 12.60 | 12.60 | 12.16 | 12.37 | 12.16 | -0.64% | 1,800 |
| Sep 4, 2025 | 12.44 | 12.58 | 12.11 | 12.45 | 12.23 | 0.08% | 4,800 |
| Sep 3, 2025 | 12.15 | 12.44 | 12.11 | 12.44 | 12.22 | 1.63% | 3,900 |
| Sep 2, 2025 | 12.22 | 12.29 | 12.08 | 12.24 | 12.03 | 0.16% | 1,600 |
| Sep 1, 2025 | 12.15 | 12.53 | 12.12 | 12.22 | 12.01 | 1.41% | 2,700 |
| Aug 29, 2025 | 12.04 | 12.12 | 12.01 | 12.05 | 11.84 | 0.42% | 1,100 |
| Aug 28, 2025 | 12.12 | 12.12 | 11.92 | 12.00 | 11.79 | 0.67% | 4,700 |
| Aug 27, 2025 | 11.91 | 11.92 | 11.88 | 11.92 | 11.71 | 1.02% | 700 |
| Aug 26, 2025 | 11.92 | 11.95 | 11.78 | 11.80 | 11.60 | -0.42% | 1,900 |
| Aug 25, 2025 | 11.95 | 11.95 | 11.79 | 11.85 | 11.64 | -0.42% | 1,300 |
| Aug 22, 2025 | 11.65 | 11.90 | 11.65 | 11.90 | 11.69 | 2.06% | 3,600 |
| Aug 21, 2025 | 11.60 | 11.85 | 11.60 | 11.66 | 11.46 | -2.35% | 4,300 |
| Aug 20, 2025 | 11.97 | 12.10 | 11.65 | 11.94 | 11.73 | -1.24% | 4,700 |
| Aug 19, 2025 | 12.03 | 12.29 | 11.73 | 12.09 | 11.88 | -0.90% | 6,100 |
| Aug 18, 2025 | 12.13 | 12.45 | 12.07 | 12.20 | 11.99 | - | 5,700 |
| Aug 15, 2025 | 12.00 | 12.50 | 12.00 | 12.20 | 11.99 | 3.13% | 8,000 |
| Aug 14, 2025 | 11.85 | 11.95 | 11.75 | 11.83 | 11.62 | -1.42% | 3,400 |
| Aug 13, 2025 | 11.80 | 12.19 | 11.56 | 12.00 | 11.79 | 3.81% | 11,300 |
| Aug 12, 2025 | 11.51 | 11.86 | 11.51 | 11.56 | 11.36 | 0.52% | 5,100 |
| Aug 11, 2025 | 11.48 | 11.79 | 11.31 | 11.50 | 11.30 | 0.44% | 40,900 |
| Aug 8, 2025 | 11.40 | 11.49 | 11.35 | 11.45 | 11.25 | 0.53% | 2,100 |
| Aug 7, 2025 | 11.31 | 11.39 | 11.30 | 11.39 | 11.19 | 0.44% | 3,200 |
| Aug 6, 2025 | 11.47 | 11.47 | 11.28 | 11.34 | 11.14 | -0.18% | 6,000 |
| Aug 5, 2025 | 11.50 | 11.62 | 11.35 | 11.36 | 11.16 | -1.65% | 4,500 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.42 | 11.55 | 11.35 | 0.52% | 1,700 |