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
17.55
-0.05 (-0.28%)
Jun 26, 2026, 4:18 PM GMT-3

BVMF:BRSR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.5817.7817.5017.55--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
May 29, 202617.6617.6617.2517.4017.19-0.85%2,300
May 28, 202617.7817.7817.3917.5517.34-1.29%2,800
May 27, 202618.0018.0017.6417.7817.57-0.50%1,700
May 26, 202617.6917.8717.6917.8717.651.02%1,300
May 25, 202617.4817.8317.4817.6917.481.26%2,100
May 22, 202617.4917.4917.4717.4717.26-0.11%2,400
May 21, 202617.6517.6517.2517.4917.28-0.91%1,700
May 20, 202617.5017.6517.1917.6517.443.22%5,100
May 19, 202616.4717.1116.4717.1016.892.64%6,700
May 18, 202616.8516.8616.4316.6616.46-1.19%5,900
May 15, 202616.9916.9916.8616.8616.66-1.11%3,800
May 14, 202616.8717.1416.8317.0516.840.06%1,900
May 13, 202617.1217.3316.9517.0416.83-0.47%2,900
May 12, 202617.3917.3917.0617.1216.91-0.98%6,300
May 11, 202617.7417.7417.0417.2917.08-1.59%9,300
May 8, 202617.7617.7617.5717.5717.360.06%5,300
May 7, 202617.8017.8017.5617.5617.35-1.35%1,900
May 6, 202617.8017.8217.7217.8017.590.11%4,400
May 5, 202617.7917.9317.6317.7817.57-0.44%4,500
May 4, 202618.0318.0317.7317.9317.640.45%8,100
Apr 30, 202617.8717.8817.7317.8517.570.06%5,400
Apr 29, 202618.1318.1317.7417.8417.56-0.61%8,100
Apr 28, 202618.1818.1817.7417.9517.66-1.32%7,400
Apr 27, 202618.2018.4918.1218.1917.90-2.05%9,700
Apr 24, 202618.5718.7918.5718.5718.27-0.43%2,400
Apr 23, 202618.6818.7418.5318.6518.35-0.11%5,500
Apr 22, 202618.5918.8018.3318.6718.370.38%3,600
Apr 20, 202618.5618.7018.2318.6018.30-0.32%5,000
Apr 17, 202618.6818.9418.5118.6618.36-0.11%6,800
Apr 16, 202618.6818.6918.4018.6818.38-0.05%6,800
Apr 15, 202618.7218.7918.6918.6918.39-0.16%8,800