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
17.73
+0.06 (0.34%)
Aug 10, 2026, 4:47 PM GMT-3

BVMF:BRSR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.7317.7317.4317.7317.730.34%1,900
Aug 7, 202617.9817.9817.6217.6717.67-1.72%4,000
Aug 6, 202617.7017.9817.7017.9817.981.58%3,700
Aug 5, 202617.6817.9317.6817.7017.700.23%4,200
Aug 4, 202617.9817.9817.6217.6617.66-1.29%3,600
Aug 3, 202617.7117.9817.4917.8917.891.02%11,600
Jul 31, 202617.6318.0217.6317.7117.71-0.06%1,900
Jul 30, 202617.7117.8017.7117.7217.720.23%3,300
Jul 29, 202617.8217.8517.6217.6817.68-0.11%2,100
Jul 28, 202617.8417.8417.7017.7017.70-0.78%1,200
Jul 27, 202617.9817.9917.5817.8417.84-0.78%2,800
Jul 24, 202617.7018.0017.7017.9817.981.12%4,100
Jul 23, 202617.8317.8517.6217.7817.78-0.28%4,000
Jul 22, 202617.7617.9017.6217.8317.830.17%5,400
Jul 21, 202617.5817.8017.5817.8017.801.25%1,600
Jul 20, 202617.6917.7217.5817.5817.58-0.06%1,200
Jul 17, 202617.6117.6617.5617.5917.59-0.11%3,500
Jul 16, 202617.6317.6317.4417.6117.61-0.11%3,300
Jul 15, 202617.7917.7917.6017.6317.631.03%2,800
Jul 14, 202617.4517.9017.4017.4517.45-5,400
Jul 13, 202617.6817.6817.3217.4517.45-0.29%4,300
Jul 10, 202617.8317.9717.4117.5017.500.34%7,900
Jul 9, 202617.6517.7217.4017.4417.44-1.19%5,400
Jul 8, 202618.0418.0417.6017.6517.650.06%2,900
Jul 7, 202617.6318.0017.5917.6417.64-1.56%6,000
Jul 6, 202617.6318.1717.6317.9217.920.11%4,800
Jul 3, 202617.8118.1317.8117.9017.90-0.28%5,600
Jul 2, 202617.7817.9517.7817.9517.95-0.88%3,000
Jul 1, 202617.8318.2917.7018.1118.111.57%4,800
Jun 30, 202617.6617.8317.6617.8317.83-0.50%5,000
Jun 29, 202617.5517.9917.5517.9217.922.11%2,400
Jun 26, 202617.5817.7817.5017.5517.55-0.28%6,700
Jun 25, 202617.8917.8917.4417.6017.60-1.62%9,200
Jun 24, 202617.8217.9417.4817.8917.89-0.39%4,700
Jun 23, 202617.4317.9617.4317.9617.963.46%2,300
Jun 22, 202617.5417.5417.2617.3617.36-0.86%7,200
Jun 19, 202617.9917.9917.4017.5117.51-1.96%4,600
Jun 18, 202617.8117.9917.7517.8617.860.62%4,900
Jun 17, 202617.8617.9317.7517.7517.75-0.62%3,900
Jun 16, 202617.8617.9317.7517.8617.86-1,500
Jun 15, 202618.0618.1017.7817.8617.86-0.94%7,500
Jun 12, 202617.7918.2517.5018.2518.032.53%9,000
Jun 11, 202617.5017.8017.3917.8017.593.13%5,000
Jun 10, 202616.9617.3016.8117.2617.051.71%3,200
Jun 9, 202616.9316.9716.7616.9716.771.68%5,400
Jun 8, 202617.0217.0216.6916.6916.49-1.24%8,600
Jun 5, 202617.0017.1616.9016.9016.70-0.71%3,500
Jun 3, 202617.7817.7817.0217.0216.81-4.38%5,400
Jun 2, 202617.8417.9017.8017.8017.59-0.84%4,500
Jun 1, 202617.5217.9517.5217.9517.733.16%6,300