Mercado abrirá em 8 h 13 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
11,42-0,02 (-0,17%)
No fechamento: 05:07PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202211,4311,4911,3211,4211,422.327.800
27 de set. de 202211,4511,5011,3911,4411,441.661.200
26 de set. de 202211,6511,7011,3511,3511,351.302.600
23 de set. de 202211,6711,7511,5211,7111,711.213.900
22 de set. de 202211,7311,8311,6511,7811,781.555.900
21 de set. de 202211,7211,8311,6511,7011,701.437.800
20 de set. de 202211,6511,8711,6311,7111,711.929.900
19 de set. de 202211,3211,7711,3211,7011,701.750.900
16 de set. de 202211,4311,5211,2911,4111,413.603.900
15 de set. de 202211,4611,6511,4011,5411,541.775.700
14 de set. de 202211,5411,6111,4611,5011,502.143.500
13 de set. de 202211,5411,7211,5111,5611,561.449.000
13 de set. de 20220.110012 Dividendo
12 de set. de 202211,7111,9711,7111,8711,762.022.100
09 de set. de 202211,4411,7711,4411,7111,601.824.400
08 de set. de 202211,3411,4611,2611,3711,262.937.700
06 de set. de 202211,4711,5111,3111,4011,291.396.500
05 de set. de 202211,7311,7311,4111,6011,491.447.400
02 de set. de 202211,4611,8511,4511,6611,552.676.500
01 de set. de 202211,2211,4411,0011,4411,332.248.500
31 de ago. de 202211,2211,3911,1811,2011,102.093.900
30 de ago. de 202211,3711,4811,2811,3211,222.120.500
29 de ago. de 202211,2611,4711,1911,3611,251.527.800
26 de ago. de 202211,3411,4511,2711,2711,171.957.500
25 de ago. de 202211,2211,3911,2211,3411,231.634.100
24 de ago. de 202211,1011,2311,0511,2211,121.758.300
23 de ago. de 202211,0611,1010,9511,0710,971.482.000
22 de ago. de 202211,0411,0610,8611,0210,921.706.900
19 de ago. de 202211,1411,1810,9811,1011,001.848.800
18 de ago. de 202211,1911,3011,0811,1811,081.682.100
17 de ago. de 202211,1011,2911,0911,1911,092.151.900
16 de ago. de 202210,9211,1510,8411,1511,051.801.300
15 de ago. de 202210,8310,9810,7210,9210,823.055.400
12 de ago. de 202210,7810,8610,6910,8610,761.593.700
11 de ago. de 202210,7310,8310,6310,7310,632.412.900
10 de ago. de 202210,8010,8710,7310,8410,742.233.600
09 de ago. de 202210,6710,8010,5710,7710,671.774.500
08 de ago. de 202210,5910,6710,5310,6310,531.390.300
05 de ago. de 202210,2510,5610,2110,5610,462.537.100
04 de ago. de 202210,0910,3110,0710,2410,152.046.800
03 de ago. de 202210,0210,109,9210,059,961.795.400
02 de ago. de 202210,0510,109,919,979,881.675.100
01 de ago. de 202210,0210,1610,0010,059,962.897.700
29 de jul. de 20229,9610,119,8910,019,921.694.100
28 de jul. de 20229,889,989,839,959,862.076.700
27 de jul. de 20229,859,909,759,859,761.332.700
26 de jul. de 20229,769,979,709,789,691.636.900
25 de jul. de 20229,809,869,719,779,681.082.300
22 de jul. de 20229,589,799,549,769,671.881.400
21 de jul. de 20229,499,609,429,589,491.476.500
20 de jul. de 20229,489,629,429,539,441.761.000
19 de jul. de 20229,409,539,309,509,411.222.200
18 de jul. de 20229,449,449,279,339,241.350.600
15 de jul. de 20229,339,479,279,389,291.432.400
14 de jul. de 20229,249,359,179,359,261.471.300
13 de jul. de 20229,379,449,309,319,221.571.300
12 de jul. de 20229,329,489,289,429,331.625.300
11 de jul. de 20229,329,439,289,369,271.388.600
08 de jul. de 20229,249,459,249,359,261.705.000
07 de jul. de 20229,279,389,179,229,132.320.000
06 de jul. de 20229,099,249,059,179,091.687.600
05 de jul. de 20228,979,118,969,119,031.865.500
04 de jul. de 20229,079,138,999,008,921.161.000
01 de jul. de 20228,979,088,909,078,992.760.100
30 de jun. de 20229,029,108,928,968,882.391.400
29 de jun. de 20229,209,239,049,058,971.795.100
28 de jun. de 20229,219,369,109,209,112.939.800
27 de jun. de 20229,099,189,089,169,082.047.400
24 de jun. de 20229,149,299,019,078,991.831.000
23 de jun. de 20229,159,209,009,028,942.072.400
22 de jun. de 20229,129,339,079,129,042.058.300
21 de jun. de 20229,459,459,149,149,062.087.600
20 de jun. de 20229,369,519,289,369,271.716.400
17 de jun. de 20229,359,419,219,369,272.713.800
15 de jun. de 20229,459,479,339,419,322.111.200
14 de jun. de 20229,529,529,349,349,252.135.900
13 de jun. de 20229,529,539,379,419,322.996.800
13 de jun. de 20220.37647 Dividendo
10 de jun. de 202210,0210,069,929,959,483.428.600
09 de jun. de 202210,0010,129,9410,029,553.182.200
08 de jun. de 20229,9710,199,959,999,523.639.300
07 de jun. de 20229,889,889,789,859,391.954.400
06 de jun. de 20229,9810,059,889,899,432.084.100
03 de jun. de 20229,9610,079,929,929,461.938.200
02 de jun. de 202210,0910,099,959,969,493.898.800
01 de jun. de 202210,3010,3010,0210,029,553.164.000
31 de mai. de 202210,2210,3610,1410,319,832.066.800
30 de mai. de 202210,2410,3410,1310,179,691.313.100
27 de mai. de 202210,2510,2710,1510,189,701.303.100
26 de mai. de 202210,2610,3610,2010,259,771.473.100
25 de mai. de 202210,4410,4710,1810,269,782.570.400
24 de mai. de 202210,3110,4810,2010,489,992.580.500
23 de mai. de 20229,9910,489,9910,389,893.359.200
20 de mai. de 202210,1110,119,899,949,482.926.500
19 de mai. de 202210,1010,2310,0410,059,581.453.100
18 de mai. de 202210,2010,4010,0910,169,681.714.000
17 de mai. de 202210,1310,3410,1310,239,752.684.000
16 de mai. de 20229,9510,209,8510,029,552.890.100
13 de mai. de 202210,4810,519,909,909,446.991.700
12 de mai. de 202210,5010,7510,4510,7510,251.584.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...