Bco Estado Rio Grande Sul Sa Historical Data - BRSR5 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Estado Rio Grande Sul Sa (BRSR5)
Bco Estado Rio Grande Sul Sa (BRSR5) Historical

Bco Estado Rio Grande Sul Sa (BRSR5)

15.00

0.50

(3.45%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-5.06329113924	15.8	15.8	14.05	167	15.16	PR
4	-1	-6.25	16	16	14.05	160	15.3825	PR
12	-3.47	-18.787222523	18.47	18.47	14.05	150	16.62066667	PR
26	-3.99	-21.0110584518	18.99	18.99	14.05	255	17.05339286	PR
52	-2.07	-12.1265377856	17.07	19.99	14.05	300	18.00672619	PR
156	-2.1	-12.2807017544	17.1	21	13.85	469	17.72614731	PR
260	-10.5	-41.1764705882	25.5	26.01	13.85	892	20.67484839	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	15	0.5	3.45	15	15	15	100
1714080600	14.5	0	0.00	14.5	14.5	14.5	0
1713994200	14.5	-1	-6.45	15.5	15.5	14.5	200
1713907740	15.5	0	0.00	15.5	15.5	15.5	0
1713821340	15.5	-0.3	-1.90	14.05	15.5	14.05	200
1713562200	15.8	0.54	3.54	15.8	15.8	15.8	100
1713475800	15.26	0	0.00	15.26	15.26	15.26	0
1713389400	15.26	-0.74	-4.63	15.26	15.26	15.26	100
1713302940	16	0	0.00	16	16	16	0
1713216540	16	0	0.00	16	16	16	0
1712957340	16	0	0.00	16	16	16	0
1712870940	16	0	0.00	16	16	16	0
1712784540	16	-0.99	-5.83	16	16	16	200
1712698140	16.99	0	0.00	16.99	16.99	16.99	0
1712611740	16.99	0	0.00	16.99	16.99	16.99	0
1712352540	16.99	0	0.00	16.99	16.99	16.99	0
1712266140	16.99	0	0.00	16.99	16.99	16.99	0
1712179740	16.99	0	0.00	16.99	16.99	16.99	0
1712093340	16.99	0	0.00	16.99	16.99	16.99	0
1712006940	16.99	0	0.00	16.99	16.99	16.99	0
1711661340	16.99	0	0.00	16.99	16.99	16.99	0
1711574940	16.99	-1.41	-7.66	17	17	16.99	200
1711488600	18.4	0	0.00	18.4	18.4	18.4	0
1711402200	18.4	0	0.00	18.4	18.4	18.4	0
1711143000	18.4	0	0.00	18.4	18.4	18.4	0
1711056600	18.4	0	0.00	18.4	18.4	18.4	0
1710970200	18.4	0	0.00	18.4	18.4	18.4	0
1710883800	18.4	0	0.00	18.4	18.4	18.4	0
1710797400	18.4	0	0.00	18.4	18.4	18.4	0
1710538200	18.4	0	0.00	18.4	18.4	18.4	0
1710451800	18.4	0	0.00	18.4	18.4	18.4	0
1710365400	18.4	0	0.00	18.4	18.4	18.4	0
1710279000	18.4	0	0.00	18.4	18.4	18.4	0
1710192600	18.4	0	0.00	18.4	18.4	18.4	0
1709933400	18.4	0	0.00	18.4	18.4	18.4	0
1709847000	18.4	0	0.00	18.4	18.4	18.4	0
1709760600	18.4	0	0.00	18.4	18.4	18.4	0
1709674200	18.4	-0.06	-0.33	18.4	18.4	18.4	100
1709587800	18.46	0	0.00	18.46	18.46	18.46	0
1709328600	18.46	0	0.00	18.46	18.46	18.46	0
1709242200	18.46	0	0.00	18.46	18.46	18.46	0
1709155800	18.46	0	0.00	18.46	18.46	18.46	0
1709069400	18.46	0	0.00	18.46	18.46	18.46	0
1708983000	18.46	-0.01	-0.05	18.46	18.46	18.46	100
1708723800	18.47	0	0.00	18.47	18.47	18.47	0
1708637400	18.47	0	0.00	18.47	18.47	18.47	0
1708551000	18.47	0	0.00	18.47	18.47	18.47	0
1708464600	18.47	0	0.00	18.47	18.47	18.47	0
1708378200	18.47	0	0.00	18.47	18.47	18.47	100
1708119000	18.47	0	0.00	18.47	18.47	18.47	0
1708032600	18.47	0	0.00	18.47	18.47	18.47	0
1707946200	18.47	0	0.00	18.47	18.47	18.47	0
1707514200	18.47	0	0.00	18.47	18.47	18.47	0
1707427800	18.47	0	0.00	18.47	18.47	18.47	0
1707341400	18.47	0	0.00	18.47	18.47	18.47	0
1707255000	18.47	-0.02	-0.11	18.47	18.47	18.47	200
1707138000	18.49	0	0.00	18.49	18.49	18.49	0
1706878800	18.49	0	0.00	18.49	18.49	18.49	0
1706792400	18.49	0	0.00	18.49	18.49	18.49	0
1706706000	18.49	0	0.00	18.49	18.49	18.49	0
1706619600	18.49	0	0.00	18.49	18.49	18.49	0
1706533200	18.49	0	0.00	18.49	18.49	18.49	0

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