Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Estado Rio Grande Sul Sa (BRSR3)
Bco Estado Rio Grande Sul Sa (BRSR3) Historical

BRSR3 Bco Estado Rio Grande Sul Sa

12.48

-0.17 (-1.34%)

Last Updated: 11:16:42

Delayed by 15 minutes

BRSR3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	12.78	-0.44	-3.33%	13.06	13.16	12.65	8,800
Apr 12 2024	13.22	-0.06	-0.45%	13.28	13.28	12.95	5,800
Apr 11 2024	13.28	0.01	0.08%	13.27	13.28	13.15	2,400
Apr 10 2024	13.27	-0.22	-1.63%	13.40	13.50	13.10	5,300
Apr 09 2024	13.49	0.03	0.22%	13.50	13.50	13.26	7,400
Apr 08 2024	13.46	0.14	1.05%	13.47	13.47	13.23	4,500
Apr 05 2024	13.32	-0.18	-1.33%	13.65	13.80	13.30	23,400
Apr 04 2024	13.50	0.21	1.58%	13.20	13.51	13.15	14,400
Apr 03 2024	13.29	0.11	0.83%	12.92	13.29	12.92	6,700
Apr 02 2024	13.18	0.17	1.31%	13.01	13.18	12.91	4,000
Apr 01 2024	13.01	-0.34	-2.55%	13.24	13.31	13.01	9,500
Mar 28 2024	13.35	-0.12	-0.89%	13.30	13.45	13.20	5,600
Mar 27 2024	13.47	0.27	2.05%	13.20	13.47	13.17	5,500
Mar 26 2024	13.20	0.04	0.30%	13.25	13.38	13.04	3,400
Mar 25 2024	13.16	-0.48	-3.52%	13.49	13.64	13.16	6,800
Mar 22 2024	13.64	-0.17	-1.23%	13.80	13.80	13.32	19,800
Mar 21 2024	13.81	-0.36	-2.54%	14.17	14.25	13.69	8,600
Mar 20 2024	14.17	-0.21	-1.46%	14.50	14.66	13.80	11,200
Mar 19 2024	14.38	0.02	0.14%	14.45	14.47	14.23	4,700
Mar 18 2024	14.36	-0.20	-1.37%	14.37	14.38	14.00	18,100
Mar 15 2024	14.56	-0.11	-0.75%	14.43	14.68	14.43	3,500
Mar 14 2024	14.67	-0.20	-1.34%	14.87	14.87	14.40	5,000
Mar 13 2024	14.87	0.30	2.06%	14.70	14.87	14.50	9,300
Mar 12 2024	14.57	-0.04	-0.27%	14.61	14.70	14.48	7,700
Mar 11 2024	14.61	-0.24	-1.62%	14.82	14.83	14.60	4,400
Mar 08 2024	14.85	0.12	0.81%	14.52	14.85	14.50	14,400
Mar 07 2024	14.73	0.01	0.07%	14.72	14.87	14.64	2,600
Mar 06 2024	14.72	-0.22	-1.47%	14.93	14.93	14.56	1,800
Mar 05 2024	14.94	0.36	2.47%	14.41	14.94	14.34	5,500
Mar 04 2024	14.58	-0.02	-0.14%	14.76	14.99	14.52	9,800
Mar 01 2024	14.60	-0.61	-4.01%	15.27	15.28	14.23	19,500
Feb 29 2024	15.21	0.00	0.00%	15.15	15.28	15.09	8,000
Feb 28 2024	15.21	0.25	1.67%	14.97	15.42	14.97	9,300
Feb 27 2024	14.96	-0.04	-0.27%	14.91	15.12	14.91	3,700
Feb 26 2024	15.00	-0.01	-0.07%	14.94	15.29	14.91	1,800
Feb 23 2024	15.01	0.06	0.40%	15.00	15.43	14.92	2,300
Feb 22 2024	14.95	-0.10	-0.66%	14.95	15.09	14.95	3,400
Feb 21 2024	15.05	-0.10	-0.66%	15.15	15.15	14.97	4,400
Feb 20 2024	15.15	0.35	2.36%	14.87	15.19	14.87	9,200
Feb 19 2024	14.80	0.01	0.07%	14.70	14.89	14.70	3,500
Feb 16 2024	14.79	0.11	0.75%	14.69	14.79	14.60	3,200
Feb 15 2024	14.68	-0.07	-0.47%	14.76	14.81	14.34	8,500
Feb 14 2024	14.75	0.02	0.14%	14.73	14.79	14.61	5,100
Feb 09 2024	14.73	0.96	6.97%	13.98	15.00	13.98	32,900
Feb 08 2024	13.77	-0.42	-2.96%	14.13	14.19	13.72	15,000
Feb 07 2024	14.19	-0.30	-2.07%	14.34	14.52	14.10	9,100
Feb 06 2024	14.49	0.25	1.76%	14.31	14.49	14.27	5,200
Feb 05 2024	14.24	-0.53	-3.59%	14.45	14.69	14.24	29,400
Feb 02 2024	14.77	0.02	0.14%	14.75	14.78	14.49	11,400
Feb 01 2024	14.75	0.13	0.89%	14.70	14.75	14.34	22,500
Jan 31 2024	14.62	0.23	1.60%	14.45	14.70	14.39	8,700
Jan 30 2024	14.39	-0.11	-0.76%	14.49	14.49	14.26	3,300
Jan 29 2024	14.50	0.15	1.05%	14.40	14.72	14.25	16,100
Jan 26 2024	14.35	0.10	0.70%	14.28	14.50	14.19	6,700
Jan 25 2024	14.25	0.05	0.35%	14.10	14.34	14.10	6,600
Jan 24 2024	14.20	-0.08	-0.56%	14.21	14.30	13.92	7,400
Jan 23 2024	14.28	0.45	3.25%	13.74	14.28	13.66	31,100
Jan 22 2024	13.83	-0.26	-1.85%	14.09	14.09	13.75	21,800
Jan 19 2024	14.09	-0.11	-0.77%	13.96	14.30	13.81	2,800
Jan 18 2024	14.20	0.15	1.07%	13.98	14.20	13.88	4,900
Jan 17 2024	14.05	0.44	3.23%	13.61	14.05	13.51	13,400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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