Skip to main content
logo
Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR6)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.35
-0.01 (-0.07%)
May 5, 2026, 5:07 PM GMT-3

BVMF:BRSR6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202615.3615.4615.2715.3515.35-0.07%1,529,900
May 4, 202615.6215.7715.3415.3615.29-1.66%3,176,200
Apr 30, 202615.5915.6815.5215.6215.551.10%2,062,400
Apr 29, 202615.7415.8215.4115.4515.38-2.40%955,400
Apr 28, 202615.7115.9815.4615.8315.760.44%2,261,400
Apr 27, 202615.8816.0915.7215.7615.69-1.19%1,367,700
Apr 24, 202616.2216.2715.8415.9515.88-1.73%1,399,600
Apr 23, 202616.1916.3516.1216.2316.160.25%1,413,800
Apr 22, 202616.1116.5115.9016.1916.120.56%2,636,400
Apr 20, 202616.3016.4016.0016.1016.03-3.30%2,220,700
Apr 17, 202616.7717.0616.6516.6516.570.30%2,224,900
Apr 16, 202616.8616.9616.5216.6016.52-0.95%1,170,900
Apr 15, 202616.8117.1716.7616.7616.68-0.24%2,525,000
Apr 14, 202618.6018.6016.8016.8016.72-11.16%6,637,100
Apr 13, 202618.6218.9918.5018.9118.821.12%2,070,900
Apr 10, 202618.6518.8618.5318.7018.610.27%587,000
Apr 9, 202618.2518.7118.2518.6518.562.36%1,081,500
Apr 8, 202618.3818.5818.2218.2218.143.00%1,361,500
Apr 7, 202617.7717.8417.4617.6917.61-0.84%1,019,900
Apr 6, 202617.8518.1017.7217.8417.76-0.06%1,561,100
Apr 2, 202617.4017.8917.2917.8517.770.17%980,500
Apr 1, 202617.2617.8717.2617.8217.743.30%2,225,800
Mar 31, 202616.8017.2816.6117.2517.174.29%1,587,000
Mar 30, 202616.8617.1716.3116.5416.46-1.19%1,551,800
Mar 27, 202617.3817.3816.7216.7416.66-2.96%867,000
Mar 26, 202617.6517.6717.1917.2517.17-2.32%774,300
Mar 25, 202617.3817.7917.3817.6617.581.90%1,099,500
Mar 24, 202617.4517.4517.0517.3317.25-0.46%965,100
Mar 23, 202616.8917.6116.8917.4117.334.06%1,343,100
Mar 20, 202617.1017.2416.7016.7316.65-2.45%6,554,700
Mar 19, 202616.9517.2416.7517.1517.070.76%1,245,500
Mar 18, 202617.1617.3816.9217.0216.94-0.82%1,029,600
Mar 17, 202617.2117.5317.0317.1617.08-0.29%1,240,400
Mar 16, 202616.9017.3816.8417.2117.131.71%1,829,600
Mar 13, 202617.4717.5716.8616.9216.62-2.87%1,655,800
Mar 12, 202618.1618.1617.4017.4217.11-4.60%1,285,700
Mar 11, 202617.9318.3917.9018.2617.941.56%13,556,100
Mar 10, 202617.8818.1317.6817.9817.661.64%1,215,400
Mar 9, 202617.6317.8317.3917.6917.38-1.06%1,423,800
Mar 6, 202617.9718.0217.5117.8817.57-0.78%1,422,600
Mar 5, 202618.3718.4117.9218.0217.70-2.70%2,137,400
Mar 4, 202618.1718.5218.0618.5218.193.29%1,553,100
Mar 3, 202618.3418.3817.6517.9317.62-3.91%1,801,200
Mar 2, 202618.3818.7718.1118.6618.330.43%2,562,800
Feb 27, 202618.7418.7418.5118.5818.25-0.38%1,660,800
Feb 26, 202618.7318.9118.4418.6518.32-0.48%1,496,800
Feb 25, 202618.8719.1018.5518.7418.41-0.69%2,530,000
Feb 24, 202618.8619.0418.6418.8718.540.64%1,697,700
Feb 23, 202619.0619.1518.7018.7518.42-2.09%1,379,500
Feb 20, 202618.7019.2018.6119.1518.811.32%1,687,300