TipRanks
Go Ultimate55% OFF

Banco do Estado do Rio Grande do Sul SA (BRSR3) Historical Prices

BR:BRSR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.5817.6216.7616.7716.77-3.12%4,9000.57
Oct 29, 202617.6418.3717.3117.3117.31-3.83%8,6001.00
Oct 28, 202618.8019.0217.8218.0018.00-6.25%8,3000.97
Oct 27, 202620.2920.8519.2019.2019.20-2.19%8,0000.95
Oct 26, 202620.2420.2418.0519.6319.63-10.04%22,7002.79
Oct 23, 202621.3922.4021.0821.8221.82+3.51%9,5001.19
Oct 22, 202621.0021.1220.8021.0821.08+0.72%21,8002.83
Oct 21, 202620.3921.0920.3920.9320.93+4.91%18,8002.52
Oct 20, 202618.8920.1018.8919.9519.95+6.68%27,2003.84
Oct 19, 202618.4018.7018.2918.7018.70+2.30%8,1001.15
Oct 16, 202617.9518.3017.9518.2818.28+1.56%11,4001.65
Oct 15, 202618.6918.7517.1118.0018.00-5.26%158,50036.05
Oct 14, 202619.3219.3218.5119.0019.00-1.66%8,5001.97
Oct 13, 202619.4119.4919.0219.3219.32+0.00%5,9001.38
Oct 12, 202619.3219.3418.9519.3219.32+0.00%00.00
Oct 09, 202618.9519.3418.9519.3219.32+1.95%10,1002.38
Oct 08, 202618.9919.6018.9518.9518.95-0.21%7,7001.84
Oct 07, 202618.5019.0018.3618.9918.99+2.65%7,7001.84
Oct 06, 202618.8918.8918.3818.5018.50+0.65%3,6000.85
Oct 05, 202618.2519.4118.2518.3818.38+0.82%24,6006.34
Oct 02, 202618.2318.3817.8518.2318.23+2.19%4,6001.18
Oct 01, 202618.5418.5417.8417.8417.84-3.78%6,4001.65
Sep 30, 202618.4818.6418.4718.5418.54+0.49%4,2001.08
Sep 29, 202618.2518.7918.2518.4518.45-0.65%3,4000.87
Sep 28, 202618.3118.5718.3118.5718.57+2.03%1,8000.46
Sep 25, 202618.1618.3118.1518.2018.20+0.28%2,2000.55
Sep 24, 202618.5118.5718.1218.1518.15-2.26%2,0000.50
Sep 23, 202618.4218.7218.3918.5718.57+1.36%5,5001.37
Sep 22, 202618.0818.3518.0318.3218.32+1.33%4,3001.05
Sep 21, 202618.1818.5918.0818.0818.08-0.55%3,0000.73
Sep 18, 202617.8318.1817.8318.1818.18+1.96%3,4000.83
Sep 17, 202617.8717.8717.4617.8317.83-0.67%2,0000.48
Sep 16, 202618.0818.0817.9017.9517.95-0.55%4,9001.17
Sep 15, 202618.0218.0517.8318.0518.05+0.50%2,6000.62
Sep 14, 202618.1218.1217.5617.9617.96-0.71%2,5000.59
Sep 11, 202618.2318.5318.2318.3118.09+0.44%5,6001.34
Sep 10, 202618.1318.3817.6318.2318.01+1.56%5,0001.19
Sep 09, 202617.7517.9917.7417.9517.73+0.96%5,3001.24
Sep 08, 202618.1118.3117.7817.7817.57+0.11%6,1001.44
Sep 07, 202617.7617.9417.6817.7617.55+0.00%00.00
Sep 04, 202617.9417.9417.6817.7617.55-1.00%4,8001.11
Sep 03, 202618.0018.0017.9217.9417.72+0.50%1,8000.41
Sep 02, 202617.3717.8617.1117.8517.64+2.76%3,4000.77
Sep 01, 202617.4917.6917.3717.3717.16+0.46%3,7000.85
Aug 31, 202617.4317.4317.2017.2917.08-0.11%2,1000.48
Aug 28, 202617.1317.3616.8817.3117.10+1.82%2,5000.56
Aug 27, 202617.5717.5716.9317.0016.80-1.90%1,9000.42
Aug 26, 202617.3017.6017.2917.3317.12+0.35%6,3001.42
Aug 25, 202616.8617.2716.7617.2717.06+2.43%2,3000.52
Aug 24, 202616.7916.8616.7916.8616.66+0.42%7000.16