Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock15.98
+0.38 (2.44%)
At close: Jul 25, 2025
BVMF:BRSR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 15.97 | 15.98 | 15.97 | 15.98 | 15.98 | 2.44% | 200 |
| Jul 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 100 |
| Jul 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 6.85% | 200 |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% | 100 |
| Jun 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.46% | 100 |
| Jun 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 100 |
| Jun 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.23% | 400 |
| Jun 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.42 | -4.57% | 100 |
| May 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.11 | -7.21% | 100 |
| May 22, 2025 | 15.22 | 16.50 | 15.22 | 16.50 | 16.29 | -5.71% | 600 |
| May 20, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.28 | - | 200 |
| May 16, 2025 | 18.10 | 18.49 | 17.28 | 17.50 | 17.28 | -16.71% | 3,700 |
| May 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.74 | 1.01% | 100 |
| May 5, 2025 | 20.49 | 20.80 | 20.49 | 20.80 | 20.18 | 1.51% | 500 |
| May 2, 2025 | 17.18 | 20.49 | 17.18 | 20.49 | 19.88 | 19.34% | 2,600 |
| Apr 30, 2025 | 15.80 | 17.17 | 15.80 | 17.17 | 16.66 | 8.67% | 400 |
| Apr 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.33 | - | 100 |
| Apr 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.33 | -0.38% | 100 |
| Apr 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.39 | 13.29% | 100 |
| Apr 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | -3.45% | 300 |
| Apr 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.07 | -3.33% | 200 |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.55 | -0.79% | 100 |
| Mar 19, 2025 | 14.98 | 15.12 | 14.98 | 15.12 | 14.67 | -2.39% | 200 |
| Mar 18, 2025 | 18.74 | 18.74 | 15.49 | 15.49 | 15.03 | 18.24% | 1,000 |
| Mar 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.53 | -0.30% | 100 |
| Mar 6, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.56 | -2.67% | 100 |
| Mar 5, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 12.91 | -3.57% | 200 |