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
18.15
-0.42 (-2.26%)
Sep 24, 2026, 3:09 PM GMT-3

BVMF:BRSR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202618.5118.5718.1218.1518.15-2.26%2,000
Sep 23, 202618.4218.7218.3918.5718.571.36%5,500
Sep 22, 202618.0818.3518.0318.3218.321.33%4,300
Sep 21, 202618.1818.5918.0818.0818.08-0.55%3,000
Sep 18, 202617.8318.1817.8318.1818.181.96%3,400
Sep 17, 202617.8717.8717.4617.8317.83-0.67%2,000
Sep 16, 202618.0818.0817.9017.9517.95-0.55%4,900
Sep 15, 202618.0218.0517.8318.0518.050.50%2,600
Sep 14, 202618.1218.1217.5617.9617.96-0.72%2,500
Sep 11, 202618.2318.5318.2318.3118.090.44%5,600
Sep 10, 202618.1318.3817.6318.2318.011.56%5,000
Sep 9, 202617.7517.9917.7417.9517.730.96%5,300
Sep 8, 202618.1118.3117.7817.7817.570.11%6,100
Sep 4, 202617.9417.9417.6817.7617.55-1.00%4,800
Sep 3, 202618.0018.0017.9217.9417.720.50%1,800
Sep 2, 202617.3717.8617.1117.8517.642.76%3,400
Sep 1, 202617.4917.6917.3717.3717.160.46%3,700
Aug 31, 202617.4317.4317.2017.2917.08-0.12%2,100
Aug 28, 202617.1317.3616.8817.3117.101.82%2,500
Aug 27, 202617.5717.5716.9317.0016.80-1.90%1,900
Aug 26, 202617.3017.6017.2917.3317.120.35%6,300
Aug 25, 202616.8617.2716.7617.2717.062.43%2,300
Aug 24, 202616.7916.8616.7916.8616.660.42%700
Aug 21, 202616.7817.0216.7816.7916.590.54%1,800
Aug 20, 202616.6116.7416.4716.7016.50-0.36%11,700
Aug 19, 202616.7617.0216.7616.7616.560.18%4,900
Aug 18, 202616.7916.9516.7216.7316.53-0.36%2,000
Aug 17, 202617.1017.1916.7916.7916.59-1.52%5,700
Aug 14, 202617.1017.1016.8017.0516.850.71%6,500
Aug 13, 202617.3417.3816.9216.9316.73-1.91%6,200
Aug 12, 202617.6117.6117.1417.2617.05-1.60%3,100
Aug 11, 202617.8317.8317.4017.5417.33-1.07%6,100
Aug 10, 202617.7317.7317.4317.7317.520.34%1,900
Aug 7, 202617.9817.9817.6217.6717.46-1.72%4,000
Aug 6, 202617.7017.9817.7017.9817.761.58%3,700
Aug 5, 202617.6817.9317.6817.7017.490.23%4,200
Aug 4, 202617.9817.9817.6217.6617.45-1.29%3,600
Aug 3, 202617.7117.9817.4917.8917.671.02%11,600
Jul 31, 202617.6318.0217.6317.7117.50-0.06%1,900
Jul 30, 202617.7117.8017.7117.7217.510.23%3,300
Jul 29, 202617.8217.8517.6217.6817.47-0.11%2,100
Jul 28, 202617.8417.8417.7017.7017.49-0.78%1,200
Jul 27, 202617.9817.9917.5817.8417.63-0.78%2,800
Jul 24, 202617.7018.0017.7017.9817.761.12%4,100
Jul 23, 202617.8317.8517.6217.7817.57-0.28%4,000
Jul 22, 202617.7617.9017.6217.8317.620.17%5,400
Jul 21, 202617.5817.8017.5817.8017.591.25%1,600
Jul 20, 202617.6917.7217.5817.5817.37-0.06%1,200
Jul 17, 202617.6117.6617.5617.5917.38-0.11%3,500
Jul 16, 202617.6317.6317.4417.6117.40-0.11%3,300