Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,600.58 +964.75 (+1.70%) CMC Crypto 200
1,196.55 -12.15 (-1.00%)
Banco do Estado do Rio Grande do Sul S.A. (BRSR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:37PM BRT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12.39 | 12.55 | 12.14 | 12.20 | 12.20 | 5,600 |
| 04 Jul 2024 | 12.10 | 12.50 | 12.05 | 12.50 | 12.50 | 11,500 |
| 03 Jul 2024 | 12.05 | 12.10 | 12.01 | 12.10 | 12.10 | 11,200 |
| 02 Jul 2024 | 11.94 | 12.05 | 11.92 | 12.05 | 12.05 | 4,200 |
| 01 Jul 2024 | 12.13 | 12.13 | 11.89 | 11.94 | 11.94 | 4,100 |
| 28 Jun 2024 | 12.10 | 12.10 | 11.89 | 11.99 | 11.99 | 5,900 |
| 27 Jun 2024 | 11.71 | 12.03 | 11.70 | 11.89 | 11.89 | 5,900 |
| 26 Jun 2024 | 11.73 | 11.73 | 11.58 | 11.72 | 11.72 | 2,800 |
| 25 Jun 2024 | 11.60 | 11.87 | 11.60 | 11.73 | 11.73 | 2,200 |
| 24 Jun 2024 | 11.50 | 11.80 | 11.46 | 11.60 | 11.60 | 3,000 |
| 21 Jun 2024 | 11.50 | 11.60 | 11.47 | 11.59 | 11.59 | 3,800 |
| 20 Jun 2024 | 11.50 | 11.72 | 11.43 | 11.50 | 11.50 | 2,500 |
| 19 Jun 2024 | 11.24 | 11.40 | 11.24 | 11.38 | 11.38 | 1,300 |
| 18 Jun 2024 | 11.20 | 11.35 | 11.20 | 11.25 | 11.25 | 3,400 |
| 17 Jun 2024 | 11.46 | 11.46 | 11.16 | 11.20 | 11.20 | 5,000 |
| 17 Jun 2024 | 0.122257 Dividend | |||||
| 14 Jun 2024 | 11.89 | 11.89 | 11.53 | 11.56 | 11.44 | 8,600 |
| 13 Jun 2024 | 11.60 | 11.63 | 11.27 | 11.58 | 11.46 | 3,400 |
| 12 Jun 2024 | 11.45 | 11.61 | 11.35 | 11.60 | 11.48 | 4,100 |
| 11 Jun 2024 | 11.50 | 11.52 | 11.41 | 11.45 | 11.33 | 5,600 |
| 10 Jun 2024 | 11.61 | 11.61 | 11.40 | 11.50 | 11.38 | 2,800 |
| 07 Jun 2024 | 11.52 | 11.72 | 11.52 | 11.60 | 11.48 | 6,600 |
| 06 Jun 2024 | 11.68 | 11.77 | 11.49 | 11.64 | 11.52 | 3,400 |
| 05 Jun 2024 | 11.75 | 11.79 | 11.45 | 11.67 | 11.55 | 3,600 |
| 04 Jun 2024 | 11.53 | 11.69 | 11.45 | 11.45 | 11.33 | 3,300 |
| 03 Jun 2024 | 11.30 | 11.80 | 11.28 | 11.65 | 11.53 | 8,600 |
| 31 May 2024 | 11.65 | 11.75 | 11.32 | 11.35 | 11.23 | 8,000 |
| 29 May 2024 | 11.61 | 11.65 | 11.45 | 11.65 | 11.53 | 4,800 |
| 28 May 2024 | 11.71 | 11.80 | 11.61 | 11.61 | 11.49 | 6,000 |
| 27 May 2024 | 12.00 | 12.00 | 11.61 | 11.61 | 11.49 | 7,300 |
| 24 May 2024 | 11.71 | 11.81 | 11.69 | 11.78 | 11.66 | 5,100 |
| 23 May 2024 | 11.67 | 11.75 | 11.43 | 11.71 | 11.59 | 6,200 |
| 22 May 2024 | 11.99 | 12.14 | 11.75 | 11.75 | 11.63 | 7,000 |
| 21 May 2024 | 11.90 | 12.00 | 11.76 | 11.99 | 11.86 | 5,400 |
| 20 May 2024 | 12.02 | 12.10 | 11.61 | 11.71 | 11.59 | 14,300 |
| 17 May 2024 | 11.85 | 12.14 | 11.85 | 11.95 | 11.82 | 5,900 |
| 16 May 2024 | 11.60 | 12.16 | 11.50 | 11.85 | 11.72 | 8,100 |
| 15 May 2024 | 11.36 | 11.65 | 11.10 | 11.65 | 11.53 | 9,000 |
| 14 May 2024 | 11.23 | 11.35 | 11.10 | 11.32 | 11.20 | 6,900 |
| 13 May 2024 | 11.45 | 11.45 | 11.30 | 11.32 | 11.20 | 12,200 |
| 10 May 2024 | 11.64 | 11.64 | 11.33 | 11.57 | 11.45 | 11,000 |
| 09 May 2024 | 11.57 | 11.70 | 11.40 | 11.56 | 11.44 | 9,000 |
| 08 May 2024 | 11.68 | 11.74 | 11.33 | 11.57 | 11.45 | 12,800 |
| 07 May 2024 | 12.47 | 12.47 | 11.50 | 11.68 | 11.56 | 35,200 |
| 06 May 2024 | 12.75 | 12.75 | 11.86 | 12.37 | 12.24 | 26,100 |
| 03 May 2024 | 12.70 | 12.78 | 12.63 | 12.75 | 12.62 | 5,000 |
| 02 May 2024 | 12.45 | 12.81 | 12.41 | 12.73 | 12.60 | 4,400 |
| 02 May 2024 | 0.183143 Dividend | |||||
| 30 Apr 2024 | 12.61 | 13.30 | 12.52 | 12.79 | 12.47 | 8,200 |
| 29 Apr 2024 | 12.53 | 12.60 | 12.52 | 12.60 | 12.29 | 5,300 |
| 26 Apr 2024 | 12.47 | 12.60 | 12.41 | 12.51 | 12.20 | 9,800 |
| 25 Apr 2024 | 12.80 | 12.80 | 12.42 | 12.47 | 12.16 | 6,700 |
| 24 Apr 2024 | 12.69 | 12.99 | 12.50 | 12.60 | 12.29 | 3,800 |
| 23 Apr 2024 | 12.41 | 12.70 | 12.41 | 12.44 | 12.13 | 1,700 |
| 22 Apr 2024 | 12.45 | 12.78 | 12.44 | 12.56 | 12.25 | 10,000 |
| 19 Apr 2024 | 12.35 | 12.50 | 12.30 | 12.40 | 12.09 | 6,600 |
| 18 Apr 2024 | 12.26 | 12.53 | 12.26 | 12.35 | 12.04 | 1,300 |
| 17 Apr 2024 | 12.75 | 12.79 | 12.24 | 12.26 | 11.96 | 6,900 |
| 16 Apr 2024 | 12.69 | 12.89 | 12.47 | 12.60 | 12.29 | 7,200 |
| 15 Apr 2024 | 13.06 | 13.16 | 12.65 | 12.65 | 12.34 | 9,000 |
| 12 Apr 2024 | 13.28 | 13.28 | 12.95 | 13.16 | 12.83 | 5,800 |
| 11 Apr 2024 | 13.27 | 13.28 | 13.15 | 13.28 | 12.95 | 2,400 |
| 10 Apr 2024 | 13.40 | 13.50 | 13.10 | 13.27 | 12.94 | 5,300 |
| 09 Apr 2024 | 13.50 | 13.50 | 13.26 | 13.40 | 13.07 | 7,500 |
| 08 Apr 2024 | 13.47 | 13.47 | 13.23 | 13.46 | 13.13 | 4,500 |
| 05 Apr 2024 | 13.65 | 13.80 | 13.30 | 13.32 | 12.99 | 23,400 |
| 04 Apr 2024 | 13.20 | 13.51 | 13.15 | 13.50 | 13.17 | 14,400 |
| 03 Apr 2024 | 12.92 | 13.29 | 12.92 | 13.29 | 12.96 | 6,800 |
| 02 Apr 2024 | 13.01 | 13.17 | 12.91 | 12.95 | 12.63 | 4,100 |
| 01 Apr 2024 | 13.24 | 13.31 | 13.01 | 13.01 | 12.69 | 9,500 |
| 28 Mar 2024 | 13.30 | 13.45 | 13.20 | 13.35 | 13.02 | 5,800 |
| 27 Mar 2024 | 13.20 | 13.46 | 13.17 | 13.46 | 13.13 | 5,700 |
| 26 Mar 2024 | 13.25 | 13.38 | 13.04 | 13.20 | 12.87 | 3,400 |
| 25 Mar 2024 | 13.49 | 13.64 | 13.16 | 13.16 | 12.83 | 7,000 |
| 22 Mar 2024 | 13.80 | 13.80 | 13.32 | 13.50 | 13.17 | 19,800 |
| 21 Mar 2024 | 14.17 | 14.25 | 13.69 | 13.80 | 13.46 | 9,100 |
| 20 Mar 2024 | 14.50 | 14.66 | 13.80 | 14.17 | 13.82 | 11,200 |
| 19 Mar 2024 | 14.45 | 14.47 | 14.23 | 14.38 | 14.02 | 4,700 |
| 18 Mar 2024 | 14.37 | 14.38 | 14.00 | 14.30 | 13.95 | 18,600 |
| 18 Mar 2024 | 0.122257 Dividend | |||||
| 15 Mar 2024 | 14.43 | 14.68 | 14.43 | 14.56 | 14.08 | 3,500 |
| 14 Mar 2024 | 14.87 | 14.87 | 14.40 | 14.67 | 14.19 | 5,000 |
| 13 Mar 2024 | 14.70 | 14.87 | 14.50 | 14.87 | 14.38 | 9,300 |
| 12 Mar 2024 | 14.61 | 14.70 | 14.48 | 14.70 | 14.22 | 7,900 |
| 11 Mar 2024 | 14.82 | 14.83 | 14.60 | 14.61 | 14.13 | 4,400 |
| 08 Mar 2024 | 14.52 | 14.85 | 14.50 | 14.85 | 14.36 | 14,400 |
| 07 Mar 2024 | 14.72 | 14.87 | 14.64 | 14.73 | 14.24 | 2,600 |
| 06 Mar 2024 | 14.93 | 14.93 | 14.56 | 14.72 | 14.24 | 1,800 |
| 05 Mar 2024 | 14.41 | 14.94 | 14.34 | 14.94 | 14.45 | 5,500 |
| 04 Mar 2024 | 14.76 | 14.99 | 14.52 | 14.58 | 14.10 | 9,800 |
| 01 Mar 2024 | 15.27 | 15.28 | 14.23 | 14.60 | 14.12 | 19,600 |
| 29 Feb 2024 | 15.15 | 15.28 | 15.09 | 15.21 | 14.71 | 8,000 |
| 28 Feb 2024 | 14.97 | 15.42 | 14.97 | 15.21 | 14.71 | 9,300 |
| 27 Feb 2024 | 14.91 | 15.12 | 14.91 | 14.96 | 14.47 | 3,700 |
| 26 Feb 2024 | 14.94 | 15.29 | 14.91 | 15.00 | 14.51 | 1,800 |
| 23 Feb 2024 | 15.00 | 15.43 | 14.92 | 15.01 | 14.52 | 2,300 |
| 22 Feb 2024 | 14.95 | 15.09 | 14.95 | 14.95 | 14.46 | 3,400 |
| 21 Feb 2024 | 15.15 | 15.15 | 14.97 | 15.05 | 14.55 | 4,400 |
| 20 Feb 2024 | 14.87 | 15.19 | 14.87 | 15.11 | 14.61 | 9,200 |
| 19 Feb 2024 | 14.70 | 14.89 | 14.70 | 14.80 | 14.31 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.