Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR3)
Brazil · Delayed Price · Currency is BRL 15.31
+0.09 (0.59%)
At close: Dec 4, 2025
BVMF:BRSR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.26 | 15.41 | 15.07 | 15.22 | 15.22 | - | 3,800 |
| Dec 2, 2025 | 15.08 | 15.24 | 15.05 | 15.22 | 15.22 | 1.00% | 5,400 |
| Dec 1, 2025 | 15.05 | 15.15 | 14.77 | 15.07 | 15.07 | 0.74% | 9,500 |
| Nov 28, 2025 | 14.73 | 15.07 | 14.70 | 14.96 | 14.96 | 3.17% | 7,800 |
| Nov 27, 2025 | 15.19 | 15.19 | 14.50 | 14.50 | 14.50 | -3.91% | 24,900 |
| Nov 26, 2025 | 15.04 | 15.14 | 15.00 | 15.09 | 15.09 | 0.73% | 5,600 |
| Nov 25, 2025 | 14.65 | 15.00 | 14.65 | 14.98 | 14.98 | 0.20% | 5,800 |
| Nov 24, 2025 | 14.93 | 14.98 | 14.86 | 14.95 | 14.95 | 0.13% | 5,000 |
| Nov 21, 2025 | 14.79 | 14.95 | 14.68 | 14.93 | 14.93 | -0.13% | 5,200 |
| Nov 19, 2025 | 14.99 | 15.00 | 14.63 | 14.95 | 14.95 | -0.33% | 7,900 |
| Nov 18, 2025 | 14.60 | 15.00 | 14.59 | 15.00 | 15.00 | 2.53% | 7,600 |
| Nov 17, 2025 | 14.72 | 14.72 | 14.58 | 14.63 | 14.63 | -1.68% | 4,700 |
| Nov 14, 2025 | 14.87 | 14.88 | 14.47 | 14.88 | 14.88 | 1.16% | 13,600 |
| Nov 13, 2025 | 14.55 | 14.98 | 14.50 | 14.71 | 14.71 | 1.94% | 11,800 |
| Nov 12, 2025 | 14.70 | 14.70 | 14.16 | 14.43 | 14.43 | -2.70% | 29,600 |
| Nov 11, 2025 | 14.18 | 14.99 | 14.18 | 14.83 | 14.83 | 5.25% | 36,500 |
| Nov 10, 2025 | 14.15 | 14.20 | 14.00 | 14.09 | 14.09 | -0.35% | 8,800 |
| Nov 7, 2025 | 14.29 | 14.48 | 14.08 | 14.14 | 14.14 | -1.33% | 6,400 |
| Nov 6, 2025 | 14.28 | 14.49 | 14.26 | 14.33 | 14.33 | -0.76% | 7,100 |
| Nov 5, 2025 | 14.28 | 14.48 | 14.21 | 14.44 | 14.44 | 1.48% | 7,700 |
| Nov 4, 2025 | 14.28 | 14.28 | 14.01 | 14.23 | 14.23 | 0.64% | 4,700 |
| Nov 3, 2025 | 14.13 | 14.35 | 14.01 | 14.14 | 14.14 | -0.35% | 16,400 |
| Oct 31, 2025 | 14.16 | 14.19 | 14.02 | 14.19 | 14.19 | 0.14% | 7,500 |
| Oct 30, 2025 | 13.99 | 14.17 | 13.99 | 14.17 | 14.17 | 0.14% | 3,700 |
| Oct 29, 2025 | 14.11 | 14.15 | 13.82 | 14.15 | 14.15 | 0.64% | 7,000 |
| Oct 28, 2025 | 13.92 | 14.06 | 13.90 | 14.06 | 14.06 | -0.50% | 4,100 |
| Oct 27, 2025 | 14.12 | 14.13 | 13.71 | 14.13 | 14.13 | 0.21% | 6,800 |
| Oct 24, 2025 | 14.05 | 14.12 | 13.86 | 14.10 | 14.10 | 0.43% | 2,700 |
| Oct 23, 2025 | 13.72 | 14.04 | 13.72 | 14.04 | 14.04 | 0.79% | 2,600 |
| Oct 22, 2025 | 13.89 | 13.93 | 13.85 | 13.93 | 13.93 | 1.09% | 2,000 |
| Oct 21, 2025 | 13.92 | 13.92 | 13.78 | 13.78 | 13.78 | -0.65% | 2,500 |
| Oct 20, 2025 | 13.97 | 13.97 | 13.77 | 13.87 | 13.87 | -0.79% | 7,700 |
| Oct 17, 2025 | 14.05 | 14.05 | 13.98 | 13.98 | 13.98 | -0.71% | 900 |
| Oct 16, 2025 | 13.97 | 14.08 | 13.97 | 14.08 | 14.08 | 1.00% | 4,400 |
| Oct 15, 2025 | 14.01 | 14.05 | 13.94 | 13.94 | 13.94 | -1.13% | 9,600 |
| Oct 14, 2025 | 14.04 | 14.19 | 13.94 | 14.10 | 14.10 | -0.35% | 7,700 |
| Oct 13, 2025 | 14.09 | 14.25 | 14.07 | 14.15 | 14.15 | 1.22% | 6,900 |
| Oct 10, 2025 | 14.00 | 14.15 | 13.98 | 13.98 | 13.98 | - | 5,600 |
| 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% | 7,000 |
| 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% | 11,300 |
| Oct 1, 2025 | 14.14 | 14.14 | 13.83 | 14.08 | 14.08 | 2.03% | 9,500 |
| Sep 30, 2025 | 13.91 | 14.00 | 13.55 | 13.80 | 13.80 | - | 8,600 |
| Sep 29, 2025 | 13.33 | 13.80 | 13.33 | 13.80 | 13.80 | 3.92% | 14,900 |
| Sep 26, 2025 | 13.01 | 13.28 | 13.01 | 13.28 | 13.28 | 1.68% | 8,600 |
| Sep 25, 2025 | 13.12 | 13.12 | 12.95 | 13.06 | 13.06 | -0.61% | 4,500 |
| Sep 24, 2025 | 13.11 | 13.14 | 13.00 | 13.14 | 13.14 | 1.08% | 6,800 |