Mercado fechará em 2 h 51 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
11,81+0,11 (+0,94%)
A partir de 01:54PM BRT. Mercado aberto.
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 202411,6911,8311,6911,8111,81234.300
19 de jul. de 202411,7511,9511,6311,7011,70710.800
18 de jul. de 202411,9711,9711,7411,7911,791.240.000
17 de jul. de 202411,9212,0511,8511,9711,97771.900
16 de jul. de 202411,9012,0611,8211,9111,911.295.600
15 de jul. de 202411,8011,8811,7111,8411,84788.200
12 de jul. de 202411,9311,9611,7011,8011,80751.300
11 de jul. de 202411,6912,0111,6911,9311,931.527.300
10 de jul. de 202411,8611,8711,6211,7011,704.233.600
09 de jul. de 202412,0012,0011,5111,8411,843.098.000
08 de jul. de 202411,8212,0811,6911,9811,982.525.800
05 de jul. de 202411,7011,7011,4611,5311,53768.800
04 de jul. de 202411,4411,7911,4311,7011,70976.100
03 de jul. de 202411,3611,5511,3611,4111,41782.700
02 de jul. de 202411,2711,4411,2711,3611,361.122.000
01 de jul. de 202411,3411,4411,2511,3511,352.084.800
28 de jun. de 202411,4011,5211,3011,3511,351.212.600
27 de jun. de 202411,2411,4611,1711,3911,393.003.900
26 de jun. de 202411,2011,2311,0411,1711,17920.500
25 de jun. de 202411,1411,3111,1011,2011,201.395.200
24 de jun. de 202411,0011,2810,9711,2011,201.525.300
21 de jun. de 202411,1011,1310,8610,9910,992.022.300
20 de jun. de 202411,1011,3011,0011,1311,131.511.100
19 de jun. de 202410,8211,0310,7411,0311,031.172.400
18 de jun. de 202410,8010,9310,7310,9010,901.261.300
17 de jun. de 202410,8510,9510,7410,8210,82909.600
17 de jun. de 20240.122257 Dividendo
14 de jun. de 202410,9511,0610,8711,0010,88958.800
13 de jun. de 202410,9211,0810,8710,9310,811.494.900
12 de jun. de 202411,1811,2410,9010,9710,851.254.500
11 de jun. de 202410,9511,1810,8411,1010,981.714.400
10 de jun. de 202411,0111,0210,8410,9110,791.013.200
07 de jun. de 202411,0811,1510,9610,9810,861.313.200
06 de jun. de 202411,1811,2611,0711,1010,981.097.500
05 de jun. de 202411,3611,3611,0611,1311,011.814.600
04 de jun. de 202411,4411,5311,2711,3111,181.511.100
03 de jun. de 202410,9011,4710,9011,4411,316.990.300
31 de mai. de 202411,1111,1610,8910,8910,773.229.300
29 de mai. de 202411,1411,1411,0111,1110,99853.000
28 de mai. de 202411,3011,4811,1111,2011,08941.100
27 de mai. de 202411,1611,3311,1611,2911,16771.200
24 de mai. de 202411,2811,3711,1111,1611,041.038.200
23 de mai. de 202411,6011,6011,2011,3011,171.357.300
22 de mai. de 202411,7111,7111,4811,4911,361.181.700
21 de mai. de 202411,5311,7711,4611,7011,571.702.300
20 de mai. de 202411,5911,7911,4411,5311,401.273.400
17 de mai. de 202411,7111,9811,5611,5711,441.988.000
16 de mai. de 202411,3111,9511,3111,6911,564.024.500
15 de mai. de 202410,7011,3810,6811,3111,184.406.600
14 de mai. de 202410,8210,9810,7110,8010,682.273.200
13 de mai. de 202411,0911,1410,7310,8410,723.533.400
10 de mai. de 202411,1811,3311,0811,1411,021.820.600
09 de mai. de 202411,3111,3111,0511,1911,072.548.600
08 de mai. de 202411,2511,6010,9511,3411,216.126.000
07 de mai. de 202412,1412,1511,2111,2511,126.069.400
06 de mai. de 202412,0012,4311,7012,1512,017.740.800
03 de mai. de 202412,6712,9012,4812,5712,431.588.500
02 de mai. de 202412,3812,6912,3412,6112,47880.600
02 de mai. de 20240.183143 Dividendo
30 de abr. de 202412,6712,9912,4512,6012,282.465.100
29 de abr. de 202412,5312,6712,4712,6712,351.158.600
26 de abr. de 202412,3412,3412,3412,3412,03-
25 de abr. de 202412,6312,6312,3312,3412,031.083.400
24 de abr. de 202412,5512,7712,4512,6012,281.150.100
23 de abr. de 202412,5712,6412,4812,5512,23613.800
22 de abr. de 202412,3712,6312,3712,5712,25776.700
19 de abr. de 202412,3412,4712,2812,4012,081.247.500
18 de abr. de 202412,4212,6412,3312,3412,03930.200
17 de abr. de 202412,7012,8512,3312,4212,102.289.500
16 de abr. de 202412,7112,7412,4712,6112,292.323.000
15 de abr. de 202413,1013,1112,7312,7412,422.507.200
12 de abr. de 202413,3313,4413,0513,1112,781.082.200
11 de abr. de 202413,3413,4713,1213,3312,991.020.200
10 de abr. de 202413,4813,4813,2813,3413,001.673.200
09 de abr. de 202413,4713,5113,3313,4413,10557.000
08 de abr. de 202413,3713,5913,3513,4713,13779.700
05 de abr. de 202413,3513,5313,3213,3713,03762.800
04 de abr. de 202413,2713,4613,2513,4213,081.172.000
03 de abr. de 202413,2213,3212,9813,2212,881.575.900
02 de abr. de 202413,0913,2513,0513,1612,821.245.400
01 de abr. de 202413,3713,4813,0313,1712,831.729.600
28 de mar. de 202413,5513,5813,3013,3513,011.107.100
27 de mar. de 202413,3213,6013,2513,5413,191.511.100
26 de mar. de 202413,4913,5513,2813,3112,971.334.800
25 de mar. de 202413,6713,8313,4313,4913,151.083.400
22 de mar. de 202413,9414,0313,4613,6713,321.899.400
21 de mar. de 202414,4114,4813,8814,0013,642.376.000
20 de mar. de 202414,7514,8114,0914,5014,132.440.900
19 de mar. de 202414,9014,9814,5014,7214,341.580.800
18 de mar. de 202414,7315,0914,7315,0914,711.167.800
18 de mar. de 20240.122257 Dividendo
15 de mar. de 202414,9115,0414,8514,9414,44998.200
14 de mar. de 202415,0815,2414,9015,0014,50535.900
13 de mar. de 202414,9315,1914,9015,0814,58862.200
12 de mar. de 202415,0415,0814,9015,0414,54635.400
11 de mar. de 202414,9815,1414,8515,0114,51575.900
08 de mar. de 202414,9015,0514,7215,0314,53645.200
07 de mar. de 202414,9915,0114,8814,9314,43735.500
06 de mar. de 202414,9315,1014,8014,9314,43952.600
05 de mar. de 202414,8414,9314,6214,8514,351.586.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...