Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,220,00 (0,00%)
No fechamento: 06:07PM BRT
Período:
09 de dez. de 2022 - 09 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202312,2212,2512,0412,2212,221.377.200
07 de dez. de 202312,3312,3512,1412,2212,221.162.900
06 de dez. de 202312,4912,5012,2912,2912,291.063.900
05 de dez. de 202312,1312,4712,0612,4112,411.494.200
04 de dez. de 202312,1312,2011,9712,1312,131.095.300
01 de dez. de 202312,0912,3112,0012,1312,132.581.800
30 de nov. de 202312,1012,1511,9512,0912,091.491.200
29 de nov. de 202311,9712,1811,8312,0712,071.986.900
28 de nov. de 202311,4811,9311,4811,8711,872.020.100
27 de nov. de 202311,4011,5711,3411,4811,481.437.400
24 de nov. de 202311,5711,6011,3111,4011,401.592.400
23 de nov. de 202311,5011,7311,4211,5511,55711.600
22 de nov. de 202311,4611,6511,3911,4811,481.989.900
21 de nov. de 202311,6411,6811,3311,4111,411.877.500
20 de nov. de 202311,6711,7311,4911,6411,642.005.400
17 de nov. de 202311,6911,8211,5111,5611,561.674.800
16 de nov. de 202311,4111,7111,4111,6911,692.695.100
14 de nov. de 202310,9111,7510,9011,4111,412.956.900
13 de nov. de 202311,7011,7611,4011,4411,441.726.300
10 de nov. de 202311,3611,7311,3611,7011,701.746.400
09 de nov. de 202311,3011,5911,2211,3511,352.669.200
08 de nov. de 202311,1111,3911,1111,2911,292.071.100
07 de nov. de 202311,0111,2111,0111,1311,132.184.500
06 de nov. de 202311,2711,3910,9411,1211,121.935.300
03 de nov. de 202311,0311,4411,0011,2911,292.093.900
01 de nov. de 202310,9311,0210,8310,9010,902.534.400
31 de out. de 202310,9211,0810,8110,9010,901.467.500
30 de out. de 202311,0011,0010,7710,9310,931.665.500
27 de out. de 202310,9911,0410,7910,9110,912.375.700
26 de out. de 202310,6311,1110,6310,9310,933.984.400
25 de out. de 202310,8610,9310,6210,6310,633.318.300
24 de out. de 202311,0811,0910,8510,8510,853.347.800
23 de out. de 202310,9611,1010,9111,0011,002.083.800
20 de out. de 202311,1411,2611,0011,0011,002.242.900
19 de out. de 202311,1411,3911,1411,2111,211.475.700
18 de out. de 202311,2311,3211,0911,1411,142.349.900
17 de out. de 202311,3811,6211,2611,3211,322.514.100
16 de out. de 202311,5511,5511,3811,4411,442.006.400
13 de out. de 202311,5511,6311,4411,4711,471.644.600
11 de out. de 202311,7011,7711,5311,5611,561.199.400
10 de out. de 202311,6311,7911,5311,5311,531.903.200
09 de out. de 202311,8511,8511,4711,5911,592.417.600
06 de out. de 202311,7012,0711,6111,9011,901.660.400
05 de out. de 202311,8712,1011,7111,7311,731.314.900
04 de out. de 202311,9912,0311,8111,9311,93979.400
03 de out. de 202311,8712,0311,7611,8711,871.667.100
02 de out. de 202312,3112,3111,9111,9911,991.698.100
29 de set. de 202312,3612,5912,2712,3112,311.125.700
28 de set. de 202312,1312,3012,1112,2512,251.219.400
27 de set. de 202312,1112,2712,0012,1112,111.473.000
26 de set. de 202312,3212,4012,1012,1012,101.721.700
25 de set. de 202312,3012,5212,2912,3412,342.158.400
22 de set. de 202312,5012,7412,3312,3312,331.485.200
21 de set. de 202312,4112,6112,3812,4712,471.671.700
20 de set. de 202312,3712,7612,3712,5812,581.790.800
19 de set. de 202312,2512,4712,2012,3912,391.828.200
18 de set. de 202312,4312,4312,1912,2512,253.082.100
15 de set. de 202312,4512,6312,3512,4312,431.515.000
14 de set. de 202312,9012,9012,3612,4912,492.548.600
14 de set. de 20230.171625 Dividendo
13 de set. de 202312,6713,0712,6712,9112,742.099.300
12 de set. de 202312,4512,8212,4512,6712,501.574.100
11 de set. de 202312,4112,6112,3612,4212,251.384.400
08 de set. de 202312,3512,5212,2512,2512,091.171.900
06 de set. de 202312,4012,7912,3812,3812,221.759.500
05 de set. de 202312,2912,5412,2412,4012,241.422.400
04 de set. de 202312,5612,6712,2712,2912,13926.400
01 de set. de 202312,2612,5612,2312,5612,392.318.200
31 de ago. de 202312,5212,5412,2012,2412,081.824.500
30 de ago. de 202312,9012,9112,2912,4612,293.127.500
29 de ago. de 202312,7512,8712,7112,8212,651.612.700
28 de ago. de 202312,8312,8412,6112,7512,581.865.700
25 de ago. de 202313,1313,1412,6412,7712,601.325.100
24 de ago. de 202313,2013,3313,1113,1112,941.070.700
23 de ago. de 202313,0413,3213,0113,2213,041.491.500
22 de ago. de 202313,0313,1812,9313,0612,891.581.900
21 de ago. de 202312,8613,0512,6612,9612,791.587.300
18 de ago. de 202312,9613,0312,6512,8612,691.884.300
17 de ago. de 202313,1313,1512,9512,9612,791.579.200
16 de ago. de 202312,7613,3012,7313,1012,932.452.500
15 de ago. de 202313,8013,8012,5512,7112,546.076.000
14 de ago. de 202313,9914,0513,7613,8013,621.494.400
11 de ago. de 202313,7513,9213,7513,9013,721.027.100
10 de ago. de 202313,8914,0413,7813,8113,63875.000
09 de ago. de 202313,6613,8913,6613,8513,671.225.400
08 de ago. de 202314,0114,1613,6813,7913,612.405.000
07 de ago. de 202314,1014,2014,0114,1013,911.089.700
04 de ago. de 202314,2514,5114,2014,2014,01797.000
03 de ago. de 202314,6614,6614,3014,3314,14971.500
02 de ago. de 202314,5214,6414,4314,4714,28829.000
01 de ago. de 202314,5414,5414,1414,4914,301.665.900
31 de jul. de 202314,6214,7514,5014,5914,401.148.200
28 de jul. de 202314,3214,6714,3114,6414,45898.800
27 de jul. de 202314,7514,7814,2814,3314,142.027.600
26 de jul. de 202314,8514,8914,6514,7014,501.162.900
25 de jul. de 202314,8015,1514,8014,8614,661.466.700
24 de jul. de 202314,8715,0414,7814,8014,60767.000
21 de jul. de 202314,8815,0714,8514,9214,72821.200
20 de jul. de 202314,8814,9314,7514,8814,68628.500
19 de jul. de 202314,8014,9114,6814,7914,59682.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...