Skip to main content
logo
Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.65
-0.05 (-0.27%)
Feb 10, 2026, 3:33 PM GMT-3

BVMF:BRSR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202618.7018.7018.7018.70--200
Feb 9, 202618.9219.0218.0118.7018.70-1.16%36,200
Feb 6, 202619.1319.3918.5418.9218.92-2.07%12,100
Feb 5, 202619.2819.3218.8719.3219.322.28%6,500
Feb 4, 202619.2919.2918.5718.8918.89-1.36%7,000
Feb 3, 202619.2519.5119.1019.1519.15-0.52%9,600
Feb 2, 202618.9019.4418.8619.2519.252.94%8,000
Jan 30, 202619.1519.6918.7018.7018.70-3.61%12,000
Jan 29, 202619.1719.7019.0319.4019.402.32%10,900
Jan 28, 202618.9619.4918.7218.9618.961.28%15,900
Jan 27, 202618.5019.0518.5018.7218.721.24%14,000
Jan 26, 202618.4818.5018.2518.4918.490.05%8,700
Jan 23, 202618.0418.4818.0318.4818.482.67%7,800
Jan 22, 202617.9318.4417.9218.0018.00-10,700
Jan 21, 202618.1818.2017.9018.0018.00-0.28%8,000
Jan 20, 202617.6018.0817.1918.0518.052.44%4,000
Jan 19, 202617.6917.8417.5217.6217.620.69%7,000
Jan 16, 202617.9317.9317.4217.5017.50-2.23%8,900
Jan 15, 202617.7917.9517.7217.9017.900.62%3,800
Jan 14, 202617.6217.8717.6117.7917.791.08%4,800
Jan 13, 202618.1318.3217.5817.6017.60-2.92%19,800
Jan 12, 202617.9818.4017.7918.1318.130.89%12,100
Jan 9, 202617.8018.1517.5517.9717.970.79%13,900
Jan 8, 202617.7117.9817.4217.8317.830.73%9,600
Jan 7, 202617.6117.7217.2517.7017.700.57%7,600
Jan 6, 202617.1117.6817.0217.6017.602.86%11,300
Jan 5, 202616.8617.3016.6817.1117.112.46%10,200
Jan 2, 202617.2717.2716.6916.7016.70-0.60%10,400
Dec 30, 202516.6317.1916.3316.8016.803.26%6,000
Dec 29, 202516.4516.5616.0616.2716.27-2.34%21,800
Dec 26, 202516.7616.8916.4416.6616.29-0.42%30,000
Dec 23, 202516.4316.8516.4116.7316.352.64%10,500
Dec 22, 202516.1616.4716.1616.3015.930.87%13,300
Dec 19, 202516.2516.4716.0916.1615.80-0.55%7,400
Dec 18, 202516.1016.2515.8616.2515.892.46%5,000
Dec 17, 202515.7616.1515.7615.8615.500.63%6,300
Dec 16, 202516.0416.0715.7515.7615.41-1.62%6,600
Dec 15, 202515.6116.0715.6116.0215.66-1.35%8,200
Dec 12, 202515.6516.2415.6516.2415.574.04%12,200
Dec 11, 202515.3015.9915.2915.6114.972.09%14,200
Dec 10, 202514.8015.3514.8015.2914.663.66%6,000
Dec 9, 202515.0815.0814.5514.7514.14-1.60%5,800
Dec 8, 202515.0815.4314.7614.9914.370.94%9,100
Dec 5, 202515.4815.5114.5214.8514.24-4.07%12,400
Dec 4, 202515.3015.4915.1315.4814.841.71%15,100
Dec 3, 202515.2615.4115.0715.2214.59-3,800
Dec 2, 202515.0815.2415.0515.2214.591.00%5,400
Dec 1, 202515.0515.1514.7715.0714.450.74%9,500
Nov 28, 202514.7315.0714.7014.9614.343.17%7,800
Nov 27, 202515.1915.1914.5014.5013.90-3.91%24,900