Skip to main content
Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.85
-0.63 (-4.07%)
At close: Dec 5, 2025

BVMF:BRSR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4815.5114.5214.8514.85-4.07%12,400
Dec 4, 202515.3015.4915.1315.4815.481.71%15,100
Dec 3, 202515.2615.4115.0715.2215.22-3,800
Dec 2, 202515.0815.2415.0515.2215.221.00%5,400
Dec 1, 202515.0515.1514.7715.0715.070.74%9,500
Nov 28, 202514.7315.0714.7014.9614.963.17%7,800
Nov 27, 202515.1915.1914.5014.5014.50-3.91%24,900
Nov 26, 202515.0415.1415.0015.0915.090.73%5,600
Nov 25, 202514.6515.0014.6514.9814.980.20%5,800
Nov 24, 202514.9314.9814.8614.9514.950.13%5,000
Nov 21, 202514.7914.9514.6814.9314.93-0.13%5,200
Nov 19, 202514.9915.0014.6314.9514.95-0.33%7,900
Nov 18, 202514.6015.0014.5915.0015.002.53%7,600
Nov 17, 202514.7214.7214.5814.6314.63-1.68%4,700
Nov 14, 202514.8714.8814.4714.8814.881.16%13,600
Nov 13, 202514.5514.9814.5014.7114.711.94%11,800
Nov 12, 202514.7014.7014.1614.4314.43-2.70%29,600
Nov 11, 202514.1814.9914.1814.8314.835.25%36,500
Nov 10, 202514.1514.2014.0014.0914.09-0.35%8,800
Nov 7, 202514.2914.4814.0814.1414.14-1.33%6,400
Nov 6, 202514.2814.4914.2614.3314.33-0.76%7,100
Nov 5, 202514.2814.4814.2114.4414.441.48%7,700
Nov 4, 202514.2814.2814.0114.2314.230.64%4,700
Nov 3, 202514.1314.3514.0114.1414.14-0.35%16,400
Oct 31, 202514.1614.1914.0214.1914.190.14%7,500
Oct 30, 202513.9914.1713.9914.1714.170.14%3,700
Oct 29, 202514.1114.1513.8214.1514.150.64%7,000
Oct 28, 202513.9214.0613.9014.0614.06-0.50%4,100
Oct 27, 202514.1214.1313.7114.1314.130.21%6,800
Oct 24, 202514.0514.1213.8614.1014.100.43%2,700
Oct 23, 202513.7214.0413.7214.0414.040.79%2,600
Oct 22, 202513.8913.9313.8513.9313.931.09%2,000
Oct 21, 202513.9213.9213.7813.7813.78-0.65%2,500
Oct 20, 202513.9713.9713.7713.8713.87-0.79%7,700
Oct 17, 202514.0514.0513.9813.9813.98-0.71%900
Oct 16, 202513.9714.0813.9714.0814.081.00%4,400
Oct 15, 202514.0114.0513.9413.9413.94-1.13%9,600
Oct 14, 202514.0414.1913.9414.1014.10-0.35%7,700
Oct 13, 202514.0914.2514.0714.1514.151.22%6,900
Oct 10, 202514.0014.1513.9813.9813.98-5,600
Oct 9, 202513.9414.1313.9413.9813.980.43%3,500
Oct 8, 202514.0114.1413.9113.9213.92-0.64%20,900
Oct 7, 202514.0114.0813.9214.0114.01-0.57%7,000
Oct 6, 202514.0914.0914.0314.0914.091.00%5,400
Oct 3, 202514.0414.0413.9113.9513.95-0.57%6,500
Oct 2, 202514.0214.0313.6314.0314.03-0.36%11,300
Oct 1, 202514.1414.1413.8314.0814.082.03%9,500
Sep 30, 202513.9114.0013.5513.8013.80-8,600
Sep 29, 202513.3313.8013.3313.8013.803.92%14,900
Sep 26, 202513.0113.2813.0113.2813.281.68%8,600
Sep 25, 202513.1213.1212.9513.0613.06-0.61%4,500
Sep 24, 202513.1113.1413.0013.1413.141.08%6,800
Sep 23, 202513.1413.1412.9313.0013.00-0.38%12,500
Sep 22, 202513.0413.1012.9113.0513.050.15%17,800
Sep 19, 202513.0013.0912.7913.0313.030.77%8,800
Sep 18, 202512.7913.1512.7312.9312.932.21%8,500
Sep 17, 202512.9913.0412.6012.6512.65-1.40%17,700
Sep 16, 202512.9813.2112.8212.8312.83-1.69%8,800
Sep 15, 202512.9413.0512.6213.0513.05-0.91%6,100
Sep 12, 202512.9413.1812.8113.1712.942.25%11,600
Sep 11, 202512.7613.0012.7112.8812.661.98%9,700
Sep 10, 202512.5112.8012.5112.6312.412.10%6,300
Sep 9, 202512.3712.8912.3612.3712.16-1.83%3,800
Sep 8, 202512.3712.6112.3612.6012.381.86%3,000
Sep 5, 202512.6012.6012.1612.3712.16-0.64%1,800
Sep 4, 202512.4412.5812.1112.4512.230.08%4,800
Sep 3, 202512.1512.4412.1112.4412.221.63%3,900
Sep 2, 202512.2212.2912.0812.2412.030.16%1,600
Sep 1, 202512.1512.5312.1212.2212.011.41%2,700
Aug 29, 202512.0412.1212.0112.0511.840.42%1,100
Aug 28, 202512.1212.1211.9212.0011.790.67%4,700
Aug 27, 202511.9111.9211.8811.9211.711.02%700
Aug 26, 202511.9211.9511.7811.8011.60-0.42%1,800
Aug 25, 202511.9511.9511.7911.8511.64-0.42%1,200
Aug 22, 202511.6511.9011.6511.9011.692.06%3,600
Aug 21, 202511.6011.8511.6011.6611.46-2.35%4,300
Aug 20, 202511.9712.1011.6511.9411.73-1.24%4,700
Aug 19, 202512.0312.2911.7312.0911.88-0.90%6,000
Aug 18, 202512.1312.4512.0712.2011.99-5,700
Aug 15, 202512.0012.5012.0012.2011.993.13%8,000
Aug 14, 202511.8511.9511.7511.8311.62-1.42%3,400
Aug 13, 202511.8012.1911.5612.0011.793.81%9,900
Aug 12, 202511.5111.8611.5111.5611.360.52%5,100
Aug 11, 202511.4811.7911.3111.5011.300.44%40,900
Aug 8, 202511.4011.4911.3511.4511.250.53%2,100
Aug 7, 202511.3111.3911.3011.3911.190.44%3,100
Aug 6, 202511.4711.4711.2811.3411.14-0.18%6,000
Aug 5, 202511.5011.6211.3511.3611.16-1.65%4,500
Aug 4, 202511.6011.6011.4211.5511.350.52%1,600
Aug 1, 202511.7911.9911.3711.4911.29-0.78%5,400
Jul 31, 202511.5111.6011.4011.5811.380.70%3,300
Jul 30, 202511.5111.5611.2711.5011.30-1.29%4,500
Jul 29, 202511.6111.7011.5011.6511.45-4,200
Jul 28, 202511.5511.6511.5011.6511.450.87%1,700
Jul 25, 202511.5511.6111.5211.5511.35-0.43%5,100
Jul 24, 202511.6611.6611.5511.6011.40-0.17%1,600
Jul 23, 202511.5511.7211.5511.6211.420.52%3,300
Jul 22, 202511.7611.8211.5611.5611.36-0.77%1,300
Jul 21, 202511.6611.8711.5511.6511.450.17%2,200
Jul 18, 202511.6611.7711.6011.6311.43-0.26%2,800