Skip to main content
Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR6)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.46
-0.42 (-2.35%)
Mar 9, 2026, 2:30 PM GMT-3

BVMF:BRSR6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9718.0217.5117.8817.88-0.78%1,422,600
Mar 5, 202618.3718.4117.9218.0218.02-2.70%2,137,400
Mar 4, 202618.1718.5218.0618.5218.523.29%1,553,100
Mar 3, 202618.3418.3817.6517.9317.93-3.91%1,801,200
Mar 2, 202618.3818.7718.1118.6618.660.43%2,562,800
Feb 27, 202618.7418.7418.5118.5818.58-0.38%1,660,800
Feb 26, 202618.7318.9118.4418.6518.65-0.48%1,496,800
Feb 25, 202618.8719.1018.5518.7418.74-0.69%2,530,000
Feb 24, 202618.8619.0418.6418.8718.870.64%1,697,700
Feb 23, 202619.0619.1518.7018.7518.75-2.09%1,379,500
Feb 20, 202618.7019.2018.6119.1519.151.32%1,687,300
Feb 19, 202618.4418.9018.2518.9018.902.27%1,220,500
Feb 18, 202618.4518.6418.2618.4818.480.16%1,307,300
Feb 13, 202618.2918.4517.9818.4518.450.16%1,521,900
Feb 12, 202618.2918.8018.1418.4218.420.66%3,356,300
Feb 11, 202618.1618.5418.0618.3018.300.94%1,844,100
Feb 10, 202618.3018.3717.9618.1318.13-0.93%875,500
Feb 9, 202617.9618.3217.8118.3018.302.18%1,174,600
Feb 6, 202618.4418.5817.9117.9117.91-3.40%1,408,500
Feb 5, 202618.4418.6618.3518.5418.540.27%1,226,400
Feb 4, 202618.6118.8218.2118.4918.49-0.75%1,805,100
Feb 3, 202618.7119.0318.4018.6318.630.16%2,266,900
Feb 2, 202618.0318.6017.8718.6018.603.28%2,412,400
Jan 30, 202618.6018.8117.8418.0118.01-4.15%2,191,800
Jan 29, 202618.6919.0518.4618.7918.790.54%2,215,700
Jan 28, 202618.1318.6918.1118.6918.693.15%3,296,100
Jan 27, 202617.9518.5117.8518.1218.121.74%2,111,500
Jan 26, 202617.8117.9617.5617.8117.81-1,418,900
Jan 23, 202617.5517.9117.4917.8117.811.48%1,202,800
Jan 22, 202617.1517.8417.0417.5517.552.51%2,059,700
Jan 21, 202616.5117.2316.4217.1217.123.69%1,687,400
Jan 20, 202616.3216.5116.1516.5116.511.16%881,700
Jan 19, 202616.4716.5416.2916.3216.32-0.06%821,100
Jan 16, 202616.2016.4216.0416.3316.330.12%1,326,800
Jan 15, 202616.2416.4216.1916.3116.310.37%1,052,100
Jan 14, 202616.1316.2815.9716.2516.251.31%1,429,900
Jan 13, 202616.6316.6315.9616.0416.04-3.55%1,622,000
Jan 12, 202616.7116.7116.1616.6316.63-0.42%1,732,000
Jan 9, 202616.4916.7716.1816.7016.702.33%1,653,800
Jan 8, 202616.2616.5316.1816.3216.320.62%1,834,500
Jan 7, 202616.2216.2715.8316.2216.220.19%1,853,500
Jan 6, 202615.9316.2915.8616.1916.191.70%1,679,900
Jan 5, 202615.3816.0415.3515.9215.923.98%1,932,500
Jan 2, 202615.3415.4915.2715.3115.310.46%1,602,200
Dec 30, 202514.9815.3714.9815.2415.241.67%891,600
Dec 29, 202514.9614.9914.7414.9914.99-1.77%1,668,000
Dec 26, 202515.2215.2715.1015.2614.890.26%2,275,800
Dec 23, 202515.0115.2314.9915.2214.851.47%4,231,500
Dec 22, 202515.0015.1714.8915.0014.630.47%1,088,200
Dec 19, 202514.8015.0314.6914.9314.560.95%1,135,200
Dec 18, 202514.5514.8214.5514.7914.430.48%892,700
Dec 17, 202514.8514.8514.4914.7214.36-0.88%1,088,900
Dec 16, 202514.7814.8714.6214.8514.490.41%1,172,100
Dec 15, 202514.6614.8914.6114.7914.43-1.27%1,638,700
Dec 12, 202515.0115.1014.9014.9814.310.27%1,478,600
Dec 11, 202514.8515.0514.7514.9414.270.88%2,107,500
Dec 10, 202514.6614.9514.5214.8114.152.63%6,762,700
Dec 9, 202514.3314.4414.0014.4313.780.56%1,129,000
Dec 8, 202514.2614.5014.2314.3513.710.70%1,035,500
Dec 5, 202514.8914.9814.0614.2513.61-4.68%1,720,900
Dec 4, 202514.8915.0714.8914.9514.280.47%2,035,100
Dec 3, 202514.8814.9414.7414.8814.210.07%1,298,700
Dec 2, 202514.6114.8714.5214.8714.201.85%1,337,300
Dec 1, 202514.6314.6314.4014.6013.95-0.21%1,078,900
Nov 28, 202514.4014.7214.3114.6313.971.60%863,800
Nov 27, 202514.4014.4514.2514.4013.75-0.35%607,700
Nov 26, 202514.2014.5314.1914.4513.801.76%951,700
Nov 25, 202514.2314.3314.0914.2013.56-647,000
Nov 24, 202514.2514.2914.1114.2013.56-0.49%666,200
Nov 21, 202514.0514.2713.9014.2713.632.00%1,126,700
Nov 19, 202514.3514.3513.9913.9913.36-2.58%1,089,700
Nov 18, 202513.9214.3613.8514.3613.722.50%1,811,500
Nov 17, 202514.1114.2013.8714.0113.38-0.92%1,474,200
Nov 14, 202514.2314.3513.7814.1413.51-0.56%1,415,300
Nov 13, 202514.1114.4014.0814.2213.580.64%1,455,500
Nov 12, 202514.1614.2113.8814.1313.50-0.28%1,176,200
Nov 11, 202513.9014.2713.8914.1713.541.94%1,069,000
Nov 10, 202513.9113.9713.7513.9013.28-0.22%836,900
Nov 7, 202513.8913.9913.7213.9313.31-0.64%854,800
Nov 6, 202513.9814.0713.9114.0213.39-0.57%1,137,900
Nov 5, 202514.0414.1013.7414.1013.472.17%1,345,300
Nov 4, 202513.9113.9413.6413.8013.18-1.22%1,093,900
Nov 3, 202513.7213.9713.7013.9713.341.67%1,203,800
Oct 31, 202513.6513.8013.5613.7413.120.15%1,717,600
Oct 30, 202513.3013.7213.2213.7213.112.54%1,442,000
Oct 29, 202512.9613.3912.9513.3812.783.16%1,188,200
Oct 28, 202512.9012.9912.8512.9712.390.23%889,100
Oct 27, 202512.7913.0112.7212.9412.361.57%859,000
Oct 24, 202512.6712.7812.6512.7412.170.31%657,500
Oct 23, 202512.6112.7012.5412.7012.131.03%624,100
Oct 22, 202512.2912.6012.2812.5712.011.70%846,400
Oct 21, 202512.5012.5412.3012.3611.81-1.28%803,100
Oct 20, 202512.0312.5212.0012.5211.964.51%1,463,800
Oct 17, 202512.0112.1011.9311.9811.44-0.58%659,000
Oct 16, 202512.0212.1211.8912.0511.510.25%975,200
Oct 15, 202511.8012.0311.7012.0211.482.21%895,000
Oct 14, 202511.8311.9311.7511.7611.23-0.59%675,700
Oct 13, 202511.7211.9111.7011.8311.301.11%715,200
Oct 10, 202511.8611.9111.6711.7011.18-1.52%949,600
Oct 9, 202511.8611.9911.7811.8811.350.17%836,700