São Paulo - Delayed Quote BRL

Banco do Estado do Rio Grande do Sul S.A. (BRSR3.SA)

12.75

+0.02

+(0.16%)

At close: May 12 at 4:42:51 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	12.74	12.91	12.54	12.75	12.75	13,800
May 9, 2025	12.73	12.90	12.50	12.73	12.73	14,200
May 8, 2025	12.25	12.75	12.24	12.75	12.75	3,300
May 7, 2025	12.25	12.34	12.17	12.33	12.33	2,100
May 6, 2025	0.087049 Dividend
May 6, 2025	12.27	12.59	12.20	12.21	12.21	2,600
May 5, 2025	12.58	12.88	12.45	12.51	12.42	4,500
May 2, 2025	12.27	12.70	12.27	12.58	12.49	6,100
Apr 30, 2025	12.13	12.46	12.12	12.27	12.18	3,800
Apr 29, 2025	12.10	12.38	12.07	12.38	12.29	3,200
Apr 28, 2025	11.99	12.09	11.89	12.05	11.97	6,000
Apr 25, 2025	12.05	12.18	11.88	11.88	11.80	12,800
Apr 24, 2025	11.98	12.05	11.70	11.93	11.85	4,500
Apr 23, 2025	11.75	12.09	11.75	12.06	11.98	5,700
Apr 22, 2025	11.92	12.20	11.71	11.96	11.88	4,400
Apr 17, 2025	11.79	12.05	11.67	12.05	11.97	3,100
Apr 16, 2025	11.90	11.90	11.70	11.72	11.64	1,200
Apr 15, 2025	11.72	11.89	11.66	11.85	11.77	2,200
Apr 14, 2025	11.58	11.89	11.58	11.79	11.71	2,400
Apr 11, 2025	11.82	11.90	11.75	11.80	11.72	3,800
Apr 10, 2025	12.02	12.30	11.80	11.81	11.73	3,100
Apr 9, 2025	11.65	12.22	11.65	12.15	12.07	12,900
Apr 8, 2025	11.92	12.03	11.65	11.79	11.71	7,600
Apr 7, 2025	11.76	12.02	11.71	11.85	11.77	4,700
Apr 4, 2025	12.00	12.00	11.67	11.95	11.87	6,400
Apr 3, 2025	12.13	12.33	12.04	12.13	12.05	2,500
Apr 2, 2025	12.22	12.22	11.99	12.10	12.02	3,100
Apr 1, 2025	12.03	12.45	11.97	11.98	11.90	9,600
Mar 31, 2025	12.01	12.14	12.01	12.12	12.04	1,900
Mar 28, 2025	12.15	12.26	12.14	12.14	12.06	2,100
Mar 27, 2025	12.32	12.32	12.04	12.18	12.10	7,300
Mar 26, 2025	12.22	12.45	12.14	12.30	12.21	2,100
Mar 25, 2025	12.22	12.34	12.22	12.34	12.25	600
Mar 24, 2025	12.40	12.40	12.16	12.21	12.13	8,400
Mar 21, 2025	12.44	12.53	12.40	12.40	12.31	2,000
Mar 20, 2025	12.38	12.51	12.38	12.41	12.32	1,000
Mar 19, 2025	12.45	12.53	12.35	12.53	12.44	1,800
Mar 18, 2025	12.22	12.47	12.20	12.40	12.31	2,100
Mar 17, 2025	0.220063 Dividend
Mar 17, 2025	12.40	12.48	12.14	12.18	12.10	4,800
Mar 14, 2025	12.35	12.71	12.11	12.34	12.04	7,800
Mar 13, 2025	12.34	12.36	12.10	12.10	11.80	7,200
Mar 12, 2025	11.82	12.22	11.75	12.22	11.92	4,200
Mar 11, 2025	11.90	11.99	11.74	11.85	11.56	1,100
Mar 10, 2025	12.11	12.11	11.80	11.80	11.51	3,400
Mar 7, 2025	12.22	12.22	12.10	12.10	11.80	2,200
Mar 6, 2025	12.20	12.25	11.92	12.16	11.86	5,000
Mar 5, 2025	12.49	12.49	12.05	12.20	11.90	2,700
Feb 28, 2025	12.53	12.53	12.20	12.20	11.90	3,600
Feb 27, 2025	12.46	12.59	12.33	12.46	12.15	5,600
Feb 26, 2025	12.50	12.53	12.46	12.46	12.15	5,100
Feb 25, 2025	12.46	12.68	12.42	12.50	12.19	7,200
Feb 24, 2025	12.47	12.70	12.34	12.34	12.04	7,000
Feb 21, 2025	12.31	12.40	12.14	12.34	12.04	5,500
Feb 20, 2025	12.31	12.31	12.11	12.30	12.00	2,500
Feb 19, 2025	12.08	12.31	12.08	12.31	12.01	1,600
Feb 18, 2025	11.95	12.30	11.95	12.30	12.00	5,600
Feb 17, 2025	12.19	12.20	11.90	11.95	11.66	5,400
Feb 14, 2025	11.91	12.01	11.87	12.00	11.70	2,800
Feb 13, 2025	12.09	12.09	11.82	11.91	11.62	4,000
Feb 12, 2025	12.30	12.40	11.90	12.19	11.89	7,600
Feb 11, 2025	12.30	12.40	12.19	12.29	11.99	4,200
Feb 10, 2025	12.10	12.30	12.10	12.30	12.00	2,800
Feb 7, 2025	12.10	12.43	12.00	12.16	11.86	6,300
Feb 6, 2025	12.13	12.18	12.09	12.10	11.80	2,300
Feb 5, 2025	12.09	12.18	12.01	12.18	11.88	3,600
Feb 4, 2025	12.24	12.24	12.03	12.09	11.79	7,000
Feb 3, 2025	12.33	12.33	12.06	12.06	11.76	3,900
Jan 31, 2025	12.06	12.18	12.06	12.06	11.76	5,300
Jan 30, 2025	11.83	12.12	11.83	12.06	11.76	3,400
Jan 29, 2025	11.95	12.03	11.82	11.83	11.54	4,500
Jan 28, 2025	11.80	11.96	11.80	11.94	11.65	1,300
Jan 27, 2025	11.22	11.80	11.22	11.80	11.51	10,700
Jan 24, 2025	11.80	11.80	11.45	11.45	11.17	4,300
Jan 23, 2025	11.47	11.63	11.47	11.63	11.34	7,600
Jan 22, 2025	11.50	11.65	11.45	11.45	11.17	2,700
Jan 21, 2025	11.31	11.53	11.28	11.51	11.23	1,800
Jan 20, 2025	11.15	11.35	11.14	11.32	11.04	2,500
Jan 17, 2025	11.11	11.25	11.10	11.25	10.97	2,600
Jan 16, 2025	11.22	11.30	11.11	11.12	10.85	1,700
Jan 15, 2025	11.34	11.35	11.22	11.34	11.06	2,200
Jan 14, 2025	11.23	11.42	11.10	11.21	10.93	2,600
Jan 13, 2025	11.15	11.24	11.03	11.04	10.77	6,200
Jan 10, 2025	11.46	11.46	11.04	11.11	10.84	2,900
Jan 9, 2025	11.27	11.27	11.10	11.16	10.88	4,500
Jan 8, 2025	11.20	11.23	11.09	11.19	10.91	7,200
Jan 7, 2025	11.37	11.37	11.13	11.20	10.92	8,100
Jan 6, 2025	11.21	11.36	11.00	11.17	10.89	8,500
Jan 3, 2025	11.66	11.66	11.13	11.21	10.93	11,800
Jan 2, 2025	11.65	11.81	11.65	11.66	11.37	5,600
Dec 30, 2024	11.65	11.68	11.63	11.65	11.36	7,200
Dec 27, 2024	11.85	11.85	11.50	11.69	11.40	5,900
Dec 26, 2024	11.38	11.60	11.38	11.60	11.31	6,000
Dec 23, 2024	11.54	11.54	11.23	11.37	11.09	6,800
Dec 20, 2024	11.15	11.55	11.15	11.39	11.11	4,000
Dec 19, 2024	0.200502 Dividend
Dec 19, 2024	11.39	11.67	11.39	11.47	11.19	2,500
Dec 18, 2024	11.83	12.01	11.18	11.35	10.87	19,800
Dec 17, 2024	11.80	11.90	11.80	11.83	11.33	4,700
Dec 16, 2024	12.09	12.29	11.85	11.86	11.36	4,900
Dec 13, 2024	11.84	12.15	11.84	12.07	11.56	4,500
Dec 12, 2024	12.19	12.21	11.86	11.94	11.44	4,700
Dec 11, 2024	11.81	12.56	11.77	12.19	11.68	3,800
Dec 10, 2024	11.83	11.96	11.75	11.77	11.28	4,900
Dec 9, 2024	11.94	11.95	11.74	11.85	11.35	3,400
Dec 6, 2024	11.81	11.88	11.70	11.73	11.24	5,000
Dec 5, 2024	11.88	11.88	11.82	11.83	11.33	4,800
Dec 4, 2024	12.04	12.07	11.73	11.88	11.38	4,900
Dec 3, 2024	11.84	11.90	11.70	11.85	11.35	4,900
Dec 2, 2024	0.244514 Dividend
Dec 2, 2024	11.85	12.01	11.66	11.79	11.30	4,600
Nov 29, 2024	12.10	12.12	11.93	12.06	11.32	6,600
Nov 28, 2024	12.14	12.14	11.95	12.04	11.30	2,800
Nov 27, 2024	12.24	12.41	12.09	12.14	11.40	10,000
Nov 26, 2024	11.95	12.23	11.86	12.04	11.30	5,600
Nov 25, 2024	11.91	11.96	11.84	11.96	11.23	1,500
Nov 22, 2024	11.96	11.96	11.85	11.89	11.16	2,700
Nov 21, 2024	12.00	12.05	11.81	11.87	11.14	3,100
Nov 19, 2024	11.77	11.99	11.77	11.88	11.15	1,700
Nov 18, 2024	11.97	12.24	11.76	11.76	11.04	5,700
Nov 14, 2024	11.80	11.97	11.65	11.80	11.08	5,000
Nov 13, 2024	11.81	11.92	11.79	11.80	11.08	4,500
Nov 12, 2024	11.92	11.95	11.82	11.93	11.20	4,200
Nov 11, 2024	11.95	12.19	11.85	11.86	11.13	6,300
Nov 8, 2024	11.94	12.22	11.88	12.20	11.45	5,300
Nov 7, 2024	12.22	12.39	11.75	11.96	11.23	15,800
Nov 6, 2024	12.06	12.36	12.05	12.07	11.33	9,400
Nov 5, 2024	12.23	12.38	12.05	12.13	11.39	9,800
Nov 4, 2024	12.32	12.45	12.19	12.20	11.45	7,200
Nov 1, 2024	12.61	12.61	12.22	12.31	11.56	7,600
Oct 31, 2024	12.72	12.72	12.50	12.50	11.73	2,800
Oct 30, 2024	12.65	12.70	12.62	12.66	11.88	4,000
Oct 29, 2024	12.70	12.78	12.60	12.62	11.85	5,700
Oct 28, 2024	12.90	12.97	12.70	12.70	11.92	17,300
Oct 25, 2024	13.07	13.09	12.90	12.90	12.11	3,400
Oct 24, 2024	12.99	13.04	12.78	13.04	12.24	6,100
Oct 23, 2024	13.00	13.04	12.82	12.99	12.19	8,600
Oct 22, 2024	13.15	13.23	12.99	12.99	12.19	11,800
Oct 21, 2024	13.28	13.39	13.02	13.15	12.34	17,100
Oct 18, 2024	13.20	13.48	13.16	13.16	12.35	5,000
Oct 17, 2024	13.37	13.48	13.20	13.20	12.39	9,900
Oct 16, 2024	13.27	13.45	13.27	13.41	12.59	6,500
Oct 15, 2024	13.33	13.51	13.25	13.26	12.45	13,700
Oct 14, 2024	13.09	13.60	13.09	13.35	12.53	18,600
Oct 11, 2024	13.19	13.36	13.00	13.36	12.54	8,600
Oct 10, 2024	13.23	13.39	13.11	13.11	12.31	3,800
Oct 9, 2024	13.14	13.29	12.96	13.20	12.39	8,200
Oct 8, 2024	13.20	13.31	13.17	13.31	12.49	8,200
Oct 7, 2024	13.00	13.48	12.86	13.47	12.64	12,500
Oct 4, 2024	12.92	13.00	12.82	13.00	12.20	8,300
Oct 3, 2024	12.86	12.93	12.64	12.90	12.11	9,000
Oct 2, 2024	12.69	12.99	12.69	12.93	12.14	10,100
Oct 1, 2024	12.79	12.83	12.69	12.72	11.94	10,700
Sep 30, 2024	12.80	13.03	12.70	12.80	12.02	12,700
Sep 27, 2024	12.65	12.81	12.64	12.74	11.96	7,500
Sep 26, 2024	12.65	12.84	12.62	12.66	11.88	8,000
Sep 25, 2024	12.69	12.73	12.55	12.68	11.90	9,000
Sep 24, 2024	12.79	13.08	12.51	12.60	11.83	16,700
Sep 23, 2024	12.85	12.85	12.60	12.78	12.00	7,800
Sep 20, 2024	12.91	13.00	12.62	12.89	12.10	12,700
Sep 19, 2024	13.06	13.19	12.91	13.10	12.30	6,500
Sep 18, 2024	12.99	13.20	12.96	13.05	12.25	6,900
Sep 17, 2024	13.25	13.25	12.75	13.25	12.44	8,000
Sep 16, 2024	13.01	13.20	13.01	13.15	12.34	5,500
Sep 13, 2024	0.122257 Dividend
Sep 13, 2024	13.30	13.38	12.89	13.00	12.20	11,700
Sep 12, 2024	13.58	13.67	13.21	13.38	12.44	17,400
Sep 11, 2024	13.68	13.68	13.43	13.48	12.54	14,200
Sep 10, 2024	13.45	13.56	13.24	13.56	12.61	10,300
Sep 9, 2024	13.55	13.55	13.11	13.37	12.44	10,000
Sep 6, 2024	13.50	13.65	13.41	13.54	12.59	8,700
Sep 5, 2024	13.55	13.55	13.30	13.52	12.57	8,100
Sep 4, 2024	13.52	13.69	13.43	13.55	12.60	19,500
Sep 3, 2024	13.60	13.87	13.35	13.52	12.57	26,600
Sep 2, 2024	13.65	13.75	13.48	13.60	12.65	31,900
Aug 30, 2024	13.62	13.78	13.46	13.65	12.70	7,300
Aug 29, 2024	13.36	13.64	13.30	13.55	12.60	6,500
Aug 28, 2024	13.52	13.62	13.28	13.29	12.36	20,600
Aug 27, 2024	13.61	13.78	13.50	13.54	12.59	10,900
Aug 26, 2024	13.61	13.66	13.43	13.58	12.63	6,600
Aug 23, 2024	13.37	13.68	13.37	13.63	12.68	6,400
Aug 22, 2024	13.36	13.39	13.26	13.27	12.34	3,700
Aug 21, 2024	13.45	13.59	13.36	13.36	12.43	7,000
Aug 20, 2024	13.40	13.50	13.27	13.40	12.46	10,300
Aug 19, 2024	13.15	13.39	13.02	13.34	12.41	12,200
Aug 16, 2024	13.27	13.36	12.99	13.25	12.32	13,300
Aug 15, 2024	12.82	13.52	12.82	13.27	12.34	19,200
Aug 14, 2024	12.75	13.00	12.29	12.81	11.91	14,800
Aug 13, 2024	12.18	12.70	12.18	12.40	11.53	11,300
Aug 12, 2024	11.85	12.22	11.81	12.16	11.31	5,900
Aug 9, 2024	12.28	12.28	11.80	11.84	11.01	6,000
Aug 8, 2024	12.12	12.12	11.75	12.02	11.18	6,300
Aug 7, 2024	12.06	12.27	11.92	12.05	11.21	3,800
Aug 6, 2024	12.06	12.06	11.81	12.06	11.22	5,100
Aug 5, 2024	11.96	12.18	11.75	12.17	11.32	10,300
Aug 2, 2024	12.07	12.23	12.00	12.00	11.16	3,000
Aug 1, 2024	12.18	12.28	11.96	12.01	11.17	3,000
Jul 31, 2024	12.33	12.33	12.17	12.19	11.34	1,500
Jul 30, 2024	12.19	12.29	12.19	12.25	11.39	7,000
Jul 29, 2024	12.26	12.26	12.02	12.23	11.38	1,500
Jul 26, 2024	11.70	12.17	11.70	12.15	11.30	2,700
Jul 25, 2024	12.06	12.24	11.70	11.70	10.88	6,200
Jul 24, 2024	12.46	12.49	12.04	12.04	11.20	4,300
Jul 23, 2024	12.38	12.47	12.22	12.46	11.59	2,600
Jul 22, 2024	12.46	12.65	12.46	12.47	11.60	3,000
Jul 19, 2024	12.60	12.60	12.46	12.46	11.59	1,100
Jul 18, 2024	12.50	12.74	12.43	12.44	11.57	5,500
Jul 17, 2024	12.67	12.70	12.61	12.61	11.73	2,700
Jul 16, 2024	12.59	12.79	12.59	12.70	11.81	2,800
Jul 15, 2024	12.40	12.58	12.30	12.58	11.70	4,500
Jul 12, 2024	12.55	12.55	12.49	12.49	11.62	1,800
Jul 11, 2024	12.62	12.63	12.49	12.55	11.67	5,800
Jul 10, 2024	12.61	12.61	12.48	12.48	11.61	1,800
Jul 9, 2024	12.50	12.62	12.35	12.61	11.73	7,900
Jul 8, 2024	12.30	12.55	12.30	12.51	11.64	3,900
Jul 5, 2024	12.39	12.55	12.14	12.20	11.35	5,600
Jul 4, 2024	12.10	12.50	12.05	12.50	11.63	11,500
Jul 3, 2024	12.05	12.10	12.01	12.10	11.25	11,200
Jul 2, 2024	11.94	12.05	11.92	12.05	11.21	4,200
Jul 1, 2024	12.13	12.13	11.89	11.94	11.11	4,100
Jun 28, 2024	12.10	12.10	11.89	11.99	11.15	5,900
Jun 27, 2024	11.71	12.03	11.70	11.89	11.06	5,900
Jun 26, 2024	11.73	11.73	11.58	11.72	10.90	2,800
Jun 25, 2024	11.60	11.87	11.60	11.73	10.91	2,200
Jun 24, 2024	11.50	11.80	11.46	11.60	10.79	3,000
Jun 21, 2024	11.50	11.60	11.47	11.59	10.78	3,800
Jun 20, 2024	11.50	11.72	11.43	11.50	10.70	2,500
Jun 19, 2024	11.24	11.40	11.24	11.38	10.58	1,300
Jun 18, 2024	11.20	11.35	11.20	11.25	10.46	3,400
Jun 17, 2024	0.122257 Dividend
Jun 17, 2024	11.46	11.46	11.16	11.20	10.42	5,000
Jun 14, 2024	11.89	11.89	11.53	11.56	10.64	8,600
Jun 13, 2024	11.60	11.63	11.27	11.58	10.66	3,400
Jun 12, 2024	11.45	11.61	11.35	11.60	10.68	4,100
Jun 11, 2024	11.50	11.52	11.41	11.45	10.54	5,600
Jun 10, 2024	11.61	11.61	11.40	11.50	10.58	2,800
Jun 7, 2024	11.52	11.72	11.52	11.60	10.68	6,600
Jun 6, 2024	11.68	11.77	11.49	11.64	10.71	3,400
Jun 5, 2024	11.75	11.79	11.45	11.67	10.74	3,600
Jun 4, 2024	11.53	11.69	11.45	11.45	10.54	3,300
Jun 3, 2024	11.30	11.80	11.28	11.65	10.72	8,600
May 31, 2024	11.65	11.75	11.32	11.35	10.44	8,000
May 29, 2024	11.61	11.65	11.45	11.65	10.72	4,800
May 28, 2024	11.71	11.80	11.61	11.61	10.68	6,000
May 27, 2024	12.00	12.00	11.61	11.61	10.68	7,300
May 24, 2024	11.71	11.81	11.69	11.78	10.84	5,100
May 23, 2024	11.67	11.75	11.43	11.71	10.78	6,200
May 22, 2024	11.99	12.14	11.75	11.75	10.81	7,000
May 21, 2024	11.90	12.00	11.76	11.99	11.03	5,400
May 20, 2024	12.02	12.10	11.61	11.71	10.78	14,300
May 17, 2024	11.85	12.14	11.85	11.95	11.00	5,900
May 16, 2024	11.60	12.16	11.50	11.85	10.91	8,100
May 15, 2024	11.36	11.65	11.10	11.65	10.72	9,000
May 14, 2024	11.23	11.35	11.10	11.32	10.42	6,900
May 13, 2024	11.45	11.45	11.30	11.32	10.42	12,200

SANB11.SA Banco Santander (Brasil) S.A.

29.77

-0.73%

ROXO34.SA Nu Holdings Ltd.

12.12

+0.50%

INBR32.SA Inter & Co, Inc.

37.71

-5.75%

ITUB4.SA Itaú Unibanco Holding S.A.

36.48

-2.01%

BBDC4.SA Banco Bradesco S.A.

14.90

-1.46%

BBAS3.SA Banco do Brasil S.A.

29.07

-1.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banco do Estado do Rio Grande do Sul S.A. (BRSR3.SA)

Related Tickers