Mercado abrirá em 2 h 49 min

Banco do Estado do Rio Grande do Sul S.A. (BRSR6.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,34-0,08 (-0,64%)
No fechamento: 05:07PM BRT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202412,4212,6412,3312,3412,34930.200
17 de abr. de 202412,7012,8512,3312,4212,422.289.500
16 de abr. de 202412,7112,7412,4712,6112,612.323.000
15 de abr. de 202413,1013,1112,7312,7412,742.507.200
12 de abr. de 202413,3313,4413,0513,1113,111.082.200
11 de abr. de 202413,3413,4713,1213,3313,331.020.200
10 de abr. de 202413,4813,4813,2813,3413,341.673.200
09 de abr. de 202413,4713,5113,3313,4413,44557.000
08 de abr. de 202413,3713,5913,3513,4713,47779.700
05 de abr. de 202413,3513,5313,3213,3713,37762.800
04 de abr. de 202413,2713,4613,2513,4213,421.172.000
03 de abr. de 202413,2213,3212,9813,2213,221.575.900
02 de abr. de 202413,0913,2513,0513,1613,161.245.400
01 de abr. de 202413,3713,4813,0313,1713,171.729.600
28 de mar. de 202413,5513,5813,3013,3513,351.107.100
27 de mar. de 202413,3213,6013,2513,5413,541.511.100
26 de mar. de 202413,4913,5513,2813,3113,311.334.800
25 de mar. de 202413,6713,8313,4313,4913,491.083.400
22 de mar. de 202413,9414,0313,4613,6713,671.899.400
21 de mar. de 202414,4114,4813,8814,0014,002.376.000
20 de mar. de 202414,7514,8114,0914,5014,502.440.900
19 de mar. de 202414,9014,9814,5014,7214,721.580.800
18 de mar. de 202414,7315,0914,7315,0915,091.167.800
18 de mar. de 20240.122257 Dividendo
15 de mar. de 202414,9115,0414,8514,9414,82998.200
14 de mar. de 202415,0815,2414,9015,0014,88535.900
13 de mar. de 202414,9315,1914,9015,0814,96862.200
12 de mar. de 202415,0415,0814,9015,0414,92635.400
11 de mar. de 202414,9815,1414,8515,0114,89575.900
08 de mar. de 202414,9015,0514,7215,0314,91645.200
07 de mar. de 202414,9915,0114,8814,9314,81735.500
06 de mar. de 202414,9315,1014,8014,9314,81952.600
05 de mar. de 202414,8414,9314,6214,8514,731.586.500
04 de mar. de 202414,9315,1714,7914,8314,711.819.900
01 de mar. de 202415,1115,1514,6014,9114,793.777.900
29 de fev. de 202415,5215,7015,2515,4315,301.434.900
28 de fev. de 202415,4315,7315,3915,6115,481.334.600
27 de fev. de 202415,2515,4315,2115,4115,28764.300
26 de fev. de 202415,0915,2115,0315,2115,09553.100
23 de fev. de 202415,3315,3515,0215,1215,00878.900
22 de fev. de 202415,4515,4515,1615,3715,24667.300
21 de fev. de 202415,4515,4815,3015,3715,24797.700
20 de fev. de 202415,0415,4815,0215,4515,321.279.500
19 de fev. de 202414,7415,1014,7115,0614,94573.900
16 de fev. de 202414,8915,0214,6414,9214,80589.900
15 de fev. de 202414,7115,0914,6614,9214,801.205.700
14 de fev. de 202414,9514,9514,6014,7214,601.017.000
09 de fev. de 202414,0015,2713,9515,0314,913.701.500
08 de fev. de 202414,6014,6513,8713,9113,801.126.000
07 de fev. de 202414,4914,6014,3414,6014,48936.200
06 de fev. de 202414,6414,8014,4614,5514,431.037.200
05 de fev. de 202414,7514,9014,6114,6814,561.227.800
02 de fev. de 202414,8114,9814,6014,8414,722.267.400
01 de fev. de 202414,8014,9314,5714,7714,654.036.100
31 de jan. de 202414,3914,7814,3214,7514,632.174.500
30 de jan. de 202414,4314,4814,2414,3314,21885.000
29 de jan. de 202414,4014,4814,1914,4514,331.337.500
26 de jan. de 202414,2614,4014,1914,4014,28923.600
25 de jan. de 202414,1114,4014,1014,2614,14978.400
24 de jan. de 202413,9914,2813,9814,1414,021.482.100
23 de jan. de 202413,5614,0013,4513,9113,801.166.800
22 de jan. de 202413,9313,9313,4413,5313,421.220.400
19 de jan. de 202413,8913,9613,7813,9613,851.580.000
18 de jan. de 202413,6413,8913,4613,8913,781.376.600
17 de jan. de 202413,4013,6913,2313,6313,521.475.700
16 de jan. de 202413,6013,6713,3713,4413,33921.400
15 de jan. de 202413,7013,7713,5813,7013,59739.900
12 de jan. de 202413,6513,7913,5513,7213,611.136.100
11 de jan. de 202413,5613,7413,3913,6513,541.068.700
10 de jan. de 202413,4413,5713,2713,4913,381.393.200
09 de jan. de 202413,4013,4513,2713,4413,33825.000
08 de jan. de 202413,2413,4713,0613,4413,331.104.600
05 de jan. de 202412,8513,2912,7113,2413,131.448.600
04 de jan. de 202412,9412,9712,6512,8212,721.221.500
03 de jan. de 202412,7713,0312,6612,9312,82951.900
02 de jan. de 202413,3013,3412,7812,8312,731.826.800
28 de dez. de 202313,2013,3513,1013,3513,241.127.500
27 de dez. de 202313,0613,1912,9813,1913,08724.600
26 de dez. de 202313,0313,1512,9813,0612,95719.000
22 de dez. de 202312,9213,0212,8213,0212,91844.100
21 de dez. de 202312,9612,9812,8412,9312,82989.300
20 de dez. de 202312,9012,9512,7112,8612,751.423.800
19 de dez. de 202313,0013,2812,7112,8512,742.767.600
18 de dez. de 202312,7512,8212,5212,6812,581.583.000
15 de dez. de 202312,6512,7912,4612,7512,651.522.100
14 de dez. de 202312,3712,6112,3512,6112,511.786.200
13 de dez. de 202312,1512,4012,0812,3612,261.881.400
12 de dez. de 202312,1112,1711,9612,1012,001.329.100
11 de dez. de 202312,2212,2211,7612,0511,951.812.200
08 de dez. de 202312,2212,2512,0412,2212,121.377.200
07 de dez. de 202312,3312,3512,1412,2212,121.162.900
06 de dez. de 202312,4912,5012,2912,2912,191.063.900
05 de dez. de 202312,1312,4712,0612,4112,311.494.200
04 de dez. de 202312,1312,2011,9712,1312,031.095.300
01 de dez. de 202312,0912,3112,0012,1312,032.581.800
30 de nov. de 202312,1012,1511,9512,0911,991.491.200
29 de nov. de 202311,9712,1811,8312,0711,971.986.900
28 de nov. de 202311,4811,9311,4811,8711,772.020.100
27 de nov. de 202311,4011,5711,3411,4811,391.437.400
24 de nov. de 202311,5711,6011,3111,4011,311.592.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...