Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR6)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock14.16
-0.79 (-5.28%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:BRSR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.89 | 14.98 | 14.06 | 14.25 | - | -4.68% | 1,395,300 |
| Dec 4, 2025 | 14.89 | 15.07 | 14.89 | 14.95 | 14.95 | 0.47% | 2,035,100 |
| Dec 3, 2025 | 14.88 | 14.94 | 14.74 | 14.88 | 14.88 | 0.07% | 1,298,700 |
| Dec 2, 2025 | 14.61 | 14.87 | 14.52 | 14.87 | 14.87 | 1.85% | 1,337,300 |
| Dec 1, 2025 | 14.63 | 14.63 | 14.40 | 14.60 | 14.60 | -0.21% | 1,078,900 |
| Nov 28, 2025 | 14.40 | 14.72 | 14.31 | 14.63 | 14.63 | 1.60% | 863,800 |
| Nov 27, 2025 | 14.40 | 14.45 | 14.25 | 14.40 | 14.40 | -0.35% | 607,700 |
| Nov 26, 2025 | 14.20 | 14.53 | 14.19 | 14.45 | 14.45 | 1.76% | 951,700 |
| Nov 25, 2025 | 14.23 | 14.33 | 14.09 | 14.20 | 14.20 | - | 647,000 |
| Nov 24, 2025 | 14.25 | 14.29 | 14.11 | 14.20 | 14.20 | -0.49% | 666,200 |
| Nov 21, 2025 | 14.05 | 14.27 | 13.90 | 14.27 | 14.27 | 2.00% | 1,126,700 |
| Nov 19, 2025 | 14.35 | 14.35 | 13.99 | 13.99 | 13.99 | -2.58% | 1,089,700 |
| Nov 18, 2025 | 13.92 | 14.36 | 13.85 | 14.36 | 14.36 | 2.50% | 1,811,500 |
| Nov 17, 2025 | 14.11 | 14.20 | 13.87 | 14.01 | 14.01 | -0.92% | 1,474,200 |
| Nov 14, 2025 | 14.23 | 14.35 | 13.78 | 14.14 | 14.14 | -0.56% | 1,415,300 |
| Nov 13, 2025 | 14.11 | 14.40 | 14.08 | 14.22 | 14.22 | 0.64% | 1,455,500 |
| Nov 12, 2025 | 14.16 | 14.21 | 13.88 | 14.13 | 14.13 | -0.28% | 1,176,200 |
| Nov 11, 2025 | 13.90 | 14.27 | 13.89 | 14.17 | 14.17 | 1.94% | 1,069,000 |
| Nov 10, 2025 | 13.91 | 13.97 | 13.75 | 13.90 | 13.90 | -0.22% | 836,900 |
| Nov 7, 2025 | 13.89 | 13.99 | 13.72 | 13.93 | 13.93 | -0.64% | 854,800 |
| Nov 6, 2025 | 13.98 | 14.07 | 13.91 | 14.02 | 14.02 | -0.57% | 1,137,900 |
| Nov 5, 2025 | 14.04 | 14.10 | 13.74 | 14.10 | 14.10 | 2.17% | 1,345,300 |
| Nov 4, 2025 | 13.91 | 13.94 | 13.64 | 13.80 | 13.80 | -1.22% | 1,093,900 |
| Nov 3, 2025 | 13.72 | 13.97 | 13.70 | 13.97 | 13.97 | 1.67% | 1,203,800 |
| Oct 31, 2025 | 13.65 | 13.80 | 13.56 | 13.74 | 13.74 | 0.15% | 1,717,600 |
| Oct 30, 2025 | 13.30 | 13.72 | 13.22 | 13.72 | 13.72 | 2.54% | 1,442,000 |
| Oct 29, 2025 | 12.96 | 13.39 | 12.95 | 13.38 | 13.38 | 3.16% | 1,188,200 |
| Oct 28, 2025 | 12.90 | 12.99 | 12.85 | 12.97 | 12.97 | 0.23% | 889,100 |
| Oct 27, 2025 | 12.79 | 13.01 | 12.72 | 12.94 | 12.94 | 1.57% | 859,000 |
| Oct 24, 2025 | 12.67 | 12.78 | 12.65 | 12.74 | 12.74 | 0.31% | 657,500 |
| Oct 23, 2025 | 12.61 | 12.70 | 12.54 | 12.70 | 12.70 | 1.03% | 624,100 |
| Oct 22, 2025 | 12.29 | 12.60 | 12.28 | 12.57 | 12.57 | 1.70% | 846,400 |
| Oct 21, 2025 | 12.50 | 12.54 | 12.30 | 12.36 | 12.36 | -1.28% | 803,100 |
| Oct 20, 2025 | 12.03 | 12.52 | 12.00 | 12.52 | 12.52 | 4.51% | 1,463,800 |
| Oct 17, 2025 | 12.01 | 12.10 | 11.93 | 11.98 | 11.98 | -0.58% | 659,000 |
| Oct 16, 2025 | 12.02 | 12.12 | 11.89 | 12.05 | 12.05 | 0.25% | 975,200 |
| Oct 15, 2025 | 11.80 | 12.03 | 11.70 | 12.02 | 12.02 | 2.21% | 895,000 |
| Oct 14, 2025 | 11.83 | 11.93 | 11.75 | 11.76 | 11.76 | -0.59% | 675,700 |
| Oct 13, 2025 | 11.72 | 11.91 | 11.70 | 11.83 | 11.83 | 1.11% | 715,200 |
| Oct 10, 2025 | 11.86 | 11.91 | 11.67 | 11.70 | 11.70 | -1.52% | 949,600 |
| Oct 9, 2025 | 11.86 | 11.99 | 11.78 | 11.88 | 11.88 | 0.17% | 836,700 |
| Oct 8, 2025 | 11.88 | 11.96 | 11.82 | 11.86 | 11.86 | 0.42% | 704,900 |
| Oct 7, 2025 | 11.92 | 11.98 | 11.66 | 11.81 | 11.81 | -1.50% | 885,900 |
| Oct 6, 2025 | 12.21 | 12.21 | 11.92 | 11.99 | 11.99 | -1.72% | 546,600 |
| Oct 3, 2025 | 12.08 | 12.20 | 11.96 | 12.20 | 12.20 | 0.99% | 877,200 |
| Oct 2, 2025 | 12.00 | 12.08 | 11.93 | 12.08 | 12.08 | 0.83% | 1,033,000 |
| Oct 1, 2025 | 11.98 | 12.02 | 11.87 | 11.98 | 11.98 | 0.25% | 868,000 |
| Sep 30, 2025 | 11.95 | 11.97 | 11.85 | 11.95 | 11.95 | 0.84% | 1,130,600 |
| Sep 29, 2025 | 11.80 | 11.91 | 11.72 | 11.85 | 11.85 | 1.02% | 952,400 |
| Sep 26, 2025 | 11.61 | 11.80 | 11.60 | 11.73 | 11.73 | 1.03% | 760,500 |
| Sep 25, 2025 | 11.75 | 11.77 | 11.61 | 11.61 | 11.61 | -0.85% | 1,103,400 |
| Sep 24, 2025 | 11.80 | 11.84 | 11.65 | 11.71 | 11.71 | -0.26% | 1,047,600 |
| Sep 23, 2025 | 11.74 | 11.86 | 11.66 | 11.74 | 11.74 | 0.34% | 891,600 |
| Sep 22, 2025 | 11.86 | 11.90 | 11.65 | 11.70 | 11.70 | -1.35% | 1,488,100 |
| Sep 19, 2025 | 11.80 | 11.86 | 11.68 | 11.86 | 11.86 | 0.68% | 1,888,800 |
| Sep 18, 2025 | 11.93 | 11.97 | 11.75 | 11.78 | 11.78 | -0.93% | 622,500 |
| Sep 17, 2025 | 11.78 | 12.02 | 11.77 | 11.89 | 11.89 | 1.36% | 1,213,900 |
| Sep 16, 2025 | 11.65 | 11.75 | 11.59 | 11.73 | 11.73 | 1.12% | 692,200 |
| Sep 15, 2025 | 11.53 | 11.65 | 11.44 | 11.60 | 11.60 | -1.78% | 981,700 |
| Sep 12, 2025 | 11.95 | 12.02 | 11.81 | 11.81 | 11.58 | -0.92% | 1,182,500 |
| Sep 11, 2025 | 11.90 | 12.08 | 11.87 | 11.92 | 11.69 | 0.51% | 1,222,600 |
| Sep 10, 2025 | 11.88 | 11.99 | 11.75 | 11.86 | 11.63 | 1.80% | 6,457,000 |
| Sep 9, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.42 | 1.30% | 889,400 |
| Sep 8, 2025 | 11.64 | 11.66 | 11.42 | 11.50 | 11.28 | -0.95% | 737,200 |
| Sep 5, 2025 | 11.50 | 11.75 | 11.50 | 11.61 | 11.39 | 0.96% | 1,016,000 |
| Sep 4, 2025 | 11.34 | 11.52 | 11.31 | 11.50 | 11.28 | 1.41% | 1,021,000 |
| Sep 3, 2025 | 11.35 | 11.40 | 11.29 | 11.34 | 11.12 | 0.27% | 1,123,000 |
| Sep 2, 2025 | 11.51 | 11.52 | 11.28 | 11.31 | 11.09 | -1.57% | 1,582,300 |
| Sep 1, 2025 | 11.51 | 11.57 | 11.43 | 11.49 | 11.27 | - | 859,200 |
| Aug 29, 2025 | 11.36 | 11.60 | 11.36 | 11.49 | 11.27 | 0.88% | 6,373,100 |
| Aug 28, 2025 | 11.42 | 11.53 | 11.39 | 11.39 | 11.17 | -0.26% | 1,152,800 |
| Aug 27, 2025 | 11.27 | 11.42 | 11.24 | 11.42 | 11.20 | 1.69% | 884,100 |
| Aug 26, 2025 | 11.30 | 11.38 | 11.23 | 11.23 | 11.01 | -0.62% | 1,364,100 |
| Aug 25, 2025 | 11.38 | 11.49 | 11.27 | 11.30 | 11.08 | -0.70% | 770,900 |
| Aug 22, 2025 | 11.28 | 11.44 | 11.19 | 11.38 | 11.16 | 1.07% | 1,573,900 |
| Aug 21, 2025 | 11.23 | 11.38 | 11.13 | 11.26 | 11.04 | 0.54% | 976,400 |
| Aug 20, 2025 | 11.34 | 11.40 | 11.15 | 11.20 | 10.98 | -1.15% | 1,554,100 |
| Aug 19, 2025 | 11.81 | 11.93 | 11.33 | 11.33 | 11.11 | -5.11% | 1,145,800 |
| Aug 18, 2025 | 11.76 | 12.02 | 11.71 | 11.94 | 11.71 | 1.02% | 1,094,400 |
| Aug 15, 2025 | 11.60 | 11.98 | 11.42 | 11.82 | 11.59 | 7.95% | 2,921,200 |
| Aug 14, 2025 | 11.05 | 11.10 | 10.81 | 10.95 | 10.74 | -0.64% | 644,400 |
| Aug 13, 2025 | 10.93 | 11.05 | 10.89 | 11.02 | 10.81 | 0.82% | 991,500 |
| Aug 12, 2025 | 10.81 | 11.00 | 10.77 | 10.93 | 10.72 | 1.20% | 976,800 |
| Aug 11, 2025 | 10.82 | 10.82 | 10.72 | 10.80 | 10.59 | -0.37% | 651,200 |
| Aug 8, 2025 | 10.90 | 10.93 | 10.74 | 10.84 | 10.63 | 0.09% | 1,039,200 |
| Aug 7, 2025 | 10.87 | 10.93 | 10.80 | 10.83 | 10.62 | -0.28% | 862,800 |
| Aug 6, 2025 | 10.77 | 10.91 | 10.77 | 10.86 | 10.65 | 0.93% | 735,100 |
| Aug 5, 2025 | 10.78 | 10.93 | 10.72 | 10.76 | 10.55 | -0.19% | 709,900 |
| Aug 4, 2025 | 10.83 | 10.92 | 10.74 | 10.78 | 10.57 | - | 868,500 |
| Aug 1, 2025 | 10.99 | 11.08 | 10.74 | 10.78 | 10.57 | -1.73% | 984,700 |
| Jul 31, 2025 | 10.92 | 10.97 | 10.78 | 10.97 | 10.76 | 0.27% | 1,013,800 |
| Jul 30, 2025 | 10.73 | 10.98 | 10.72 | 10.94 | 10.73 | 1.30% | 1,207,400 |
| Jul 29, 2025 | 10.92 | 10.94 | 10.78 | 10.80 | 10.59 | -0.74% | 1,083,700 |
| Jul 28, 2025 | 10.97 | 11.03 | 10.80 | 10.88 | 10.67 | -0.82% | 1,127,600 |
| Jul 25, 2025 | 10.76 | 10.97 | 10.70 | 10.97 | 10.76 | 1.95% | 1,063,300 |
| Jul 24, 2025 | 10.81 | 10.83 | 10.66 | 10.76 | 10.55 | -1.10% | 700,800 |
| Jul 23, 2025 | 10.58 | 10.93 | 10.53 | 10.88 | 10.67 | 3.23% | 1,368,000 |
| Jul 22, 2025 | 10.58 | 10.75 | 10.54 | 10.54 | 10.34 | 0.09% | 1,367,100 |
| Jul 21, 2025 | 10.66 | 10.71 | 10.50 | 10.53 | 10.33 | -0.75% | 1,585,800 |
| Jul 18, 2025 | 10.88 | 10.88 | 10.61 | 10.61 | 10.40 | -2.48% | 1,795,200 |