BRSR3

BANRISUL ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bco Estado Rio Grande Sul Sa BRSR3 Bovespa Common Stock BRBRSRACNOR3 Bco Estado Rio Grande Sul Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.09 -0.55% 16.41 16.41 16.51 16.51 16.50 09:36:07
more quote information »

BRSR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2017.4016.2016.6519,400-0.79-4.59%
1 Month16.6019.2015.9517.8248,116-0.19-1.14%
3 Months14.0019.2012.5814.6759,6402.4117.21%
6 Months23.2023.9512.5814.9628,550-6.79-29.27%
1 Year23.1524.9912.5815.6615,963-6.74-29.11%
3 Years18.0031.0612.5817.5014,336-1.59-8.83%
5 Years8.5143.005.5017.5411,1147.9092.83%

BRSR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 16.50 -0.27 -1.61% 17.02 17.40 16.50 31,800
Jul 01 2020 16.77 0.33 2.01% 16.29 16.83 16.20 11,900
Jun 30 2020 16.44 -0.47 -2.78% 16.91 16.91 16.43 15,000
Jun 29 2020 16.91 0.14 0.83% 16.77 17.04 16.30 14,900
Jun 26 2020 16.77 -0.57 -3.29% 17.20 17.29 16.77 23,400
Jun 25 2020 17.34 -0.46 -2.58% 17.31 17.65 17.30 18,400
Jun 24 2020 17.80 -0.17 -0.95% 17.97 18.05 17.25 33,100
Jun 23 2020 17.97 -0.02 -0.11% 17.99 18.20 17.68 18,500
Jun 22 2020 17.99 -0.01 -0.06% 18.00 18.28 17.60 16,900
Jun 19 2020 18.00 -0.13 -0.72% 18.49 18.90 17.50 45,000
Jun 18 2020 18.13 0.01 0.06% 18.11 18.50 17.66 32,600
Jun 17 2020 18.12 0.84 4.86% 17.28 19.00 16.80 91,600
Jun 16 2020 17.28 0.18 1.05% 17.99 17.99 17.18 18,000
Jun 15 2020 17.10 0.08 0.47% 17.00 17.10 15.99 56,300
Jun 12 2020 17.02 -0.97 -5.39% 16.00 17.75 15.95 55,200
Jun 10 2020 17.99 -0.82 -4.36% 18.60 18.97 17.80 34,000
Jun 09 2020 18.81 0.69 3.81% 17.70 19.20 16.29 131,300
Jun 08 2020 18.12 0.33 1.85% 18.30 18.60 17.65 105,100
Jun 05 2020 17.79 1.49 9.14% 16.60 18.30 16.60 161,200
Jun 04 2020 16.30 1.84 12.72% 15.00 16.69 15.00 290,300
Jun 03 2020 14.46 1.24 9.38% 13.50 14.48 13.50 179,900
See More Historical Prices »
Your Recent History
BOV
BRSR3
BANRISUL O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200703 13:52:19