Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR3)
Brazil · Delayed Price · Currency is BRL 12.65
-0.18 (-1.40%)
Sep 17, 2025, 5:00 PM GMT-3
BVMF:BRSR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.99 | 13.04 | 12.60 | 12.74 | 12.74 | -0.70% | 17,300 |
| 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 |
| Aug 1, 2025 | 11.79 | 11.99 | 11.37 | 11.49 | 11.29 | -0.78% | 5,400 |
| Jul 31, 2025 | 11.51 | 11.60 | 11.40 | 11.58 | 11.38 | 0.70% | 3,300 |
| Jul 30, 2025 | 11.51 | 11.56 | 11.27 | 11.50 | 11.30 | -1.29% | 4,500 |
| Jul 29, 2025 | 11.61 | 11.70 | 11.50 | 11.65 | 11.45 | - | 5,900 |
| Jul 28, 2025 | 11.55 | 11.65 | 11.50 | 11.65 | 11.45 | 0.87% | 1,800 |
| Jul 25, 2025 | 11.55 | 11.61 | 11.52 | 11.55 | 11.35 | -0.43% | 5,100 |
| Jul 24, 2025 | 11.66 | 11.66 | 11.55 | 11.60 | 11.40 | -0.17% | 1,700 |
| Jul 23, 2025 | 11.55 | 11.72 | 11.55 | 11.62 | 11.42 | 0.52% | 3,300 |
| Jul 22, 2025 | 11.76 | 11.82 | 11.56 | 11.56 | 11.36 | -0.77% | 1,500 |
| Jul 21, 2025 | 11.66 | 11.87 | 11.55 | 11.65 | 11.45 | 0.17% | 2,200 |
| Jul 18, 2025 | 11.66 | 11.77 | 11.60 | 11.63 | 11.43 | -0.26% | 2,800 |
| Jul 17, 2025 | 11.70 | 11.76 | 11.66 | 11.66 | 11.46 | 1.22% | 2,100 |
| Jul 16, 2025 | 11.78 | 11.78 | 11.52 | 11.52 | 11.32 | -2.29% | 4,900 |
| Jul 15, 2025 | 11.72 | 11.84 | 11.59 | 11.79 | 11.59 | 1.55% | 2,900 |
| Jul 14, 2025 | 11.89 | 11.96 | 11.61 | 11.61 | 11.41 | -2.35% | 6,300 |
| Jul 11, 2025 | 11.83 | 11.92 | 11.80 | 11.89 | 11.68 | 0.59% | 2,200 |
| Jul 10, 2025 | 11.99 | 11.99 | 11.51 | 11.82 | 11.61 | -1.17% | 5,700 |