Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR5)
Brazil · Delayed Price · Currency is BRL 15.64
0.00 (0.00%)
Nov 8, 2026, 9:30 AM GMT-3
BVMF:BRSR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | - |
| Nov 5, 2026 | 15.20 | 16.50 | 15.20 | 15.64 | 15.64 | -13.06% | 600 |
| Oct 28, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -4.76% | 200 |
| Oct 26, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 5.00% | 100 |
| Oct 14, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 200 |
| Oct 9, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 200 |
| Oct 7, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 400 |
| Oct 5, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 12.37% | 100 |
| Sep 30, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.47% | 100 |
| Sep 28, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% | 100 |
| Sep 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% | 100 |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | -2.86% | 200 |
| Sep 9, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.27 | -2.78% | 500 |
| Sep 3, 2026 | 17.89 | 18.00 | 17.89 | 18.00 | 17.77 | - | 1,300 |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - | 500 |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - | 100 |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - | 100 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - | 800 |
| Aug 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - | 100 |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | 12.99% | 100 |
| Jul 27, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.72 | -6.40% | 100 |
| Jun 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.80 | 1.37% | 100 |
| Jun 12, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.57 | - | 100 |