Skip to main content
Banco do Estado do Rio Grande do Sul S.A. (BVMF:BRSR6)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.83
+0.07 (0.44%)
Apr 28, 2026, 5:06 PM GMT-3

BVMF:BRSR6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7115.9815.4615.83-0.44%2,261,400
Apr 27, 202615.8816.0915.7215.7615.76-1.19%1,367,700
Apr 24, 202616.2216.2715.8415.9515.95-1.73%1,399,600
Apr 23, 202616.1916.3516.1216.2316.230.25%1,413,800
Apr 22, 202616.1116.5115.9016.1916.190.56%2,636,400
Apr 20, 202616.3016.4016.0016.1016.10-3.30%2,220,700
Apr 17, 202616.7717.0616.6516.6516.650.30%2,224,900
Apr 16, 202616.8616.9616.5216.6016.60-0.95%1,170,900
Apr 15, 202616.8117.1716.7616.7616.76-0.24%2,531,400
Apr 14, 202618.6018.6016.8016.8016.80-11.16%6,637,100
Apr 13, 202618.6218.9918.5018.9118.911.12%2,070,900
Apr 10, 202618.6518.8618.5318.7018.700.27%587,000
Apr 9, 202618.2518.7118.2518.6518.652.36%1,081,500
Apr 8, 202618.3818.5818.2218.2218.223.00%1,361,500
Apr 7, 202617.7717.8417.4617.6917.69-0.84%1,019,900
Apr 6, 202617.8518.1017.7217.8417.84-0.06%1,561,500
Apr 2, 202617.4017.8917.2917.8517.850.17%980,500
Apr 1, 202617.2617.8717.2617.8217.823.30%2,225,800
Mar 31, 202616.8017.2816.6117.2517.254.29%1,587,000
Mar 30, 202616.8617.1716.3116.5416.54-1.19%1,551,800
Mar 27, 202617.3817.3816.7216.7416.74-2.96%867,000
Mar 26, 202617.6517.6717.1917.2517.25-2.32%777,500
Mar 25, 202617.3817.7917.3817.6617.661.90%1,100,300
Mar 24, 202617.4517.4517.0517.3317.33-0.46%966,400
Mar 23, 202616.8917.6116.8917.4117.414.06%1,348,300
Mar 20, 202617.1017.2416.7016.7316.73-2.45%6,554,700
Mar 19, 202616.9517.2416.7517.1517.150.76%1,245,500
Mar 18, 202617.1617.3816.9217.0217.02-0.82%1,030,800
Mar 17, 202617.2117.5317.0317.1617.16-0.29%1,240,400
Mar 16, 202616.9017.3816.8417.2117.211.71%1,829,600
Mar 13, 202617.4717.5716.8616.9216.70-2.87%1,655,800
Mar 12, 202618.1618.1617.4017.4217.19-4.60%1,285,700
Mar 11, 202617.9318.3917.9018.2618.021.56%13,556,100
Mar 10, 202617.8818.1317.6817.9817.751.64%1,215,400
Mar 9, 202617.6317.8317.3917.6917.46-1.06%1,423,800
Mar 6, 202617.9718.0217.5117.8817.65-0.78%1,422,600
Mar 5, 202618.3718.4117.9218.0217.79-2.70%2,137,400
Mar 4, 202618.1718.5218.0618.5218.283.29%1,553,100
Mar 3, 202618.3418.3817.6517.9317.70-3.91%1,801,200
Mar 2, 202618.3818.7718.1118.6618.420.43%2,562,800
Feb 27, 202618.7418.7418.5118.5818.34-0.38%1,660,800
Feb 26, 202618.7318.9118.4418.6518.41-0.48%1,496,800
Feb 25, 202618.8719.1018.5518.7418.50-0.69%2,530,000
Feb 24, 202618.8619.0418.6418.8718.620.64%1,697,700
Feb 23, 202619.0619.1518.7018.7518.51-2.09%1,379,500
Feb 20, 202618.7019.2018.6119.1518.901.32%1,687,300
Feb 19, 202618.4418.9018.2518.9018.652.27%1,220,500
Feb 18, 202618.4518.6418.2618.4818.240.16%1,307,300
Feb 13, 202618.2918.4517.9818.4518.210.16%1,521,900
Feb 12, 202618.2918.8018.1418.4218.180.66%3,356,300
Feb 11, 202618.1618.5418.0618.3018.060.94%1,844,100
Feb 10, 202618.3018.3717.9618.1317.89-0.93%875,500
Feb 9, 202617.9618.3217.8118.3018.062.18%1,174,600
Feb 6, 202618.4418.5817.9117.9117.68-3.40%1,408,500
Feb 5, 202618.4418.6618.3518.5418.300.27%1,226,400
Feb 4, 202618.6118.8218.2118.4918.25-0.75%1,805,100
Feb 3, 202618.7119.0318.4018.6318.390.16%2,266,900
Feb 2, 202618.0318.6017.8718.6018.363.28%2,412,400
Jan 30, 202618.6018.8117.8418.0117.78-4.15%2,191,800
Jan 29, 202618.6919.0518.4618.7918.550.54%2,215,700
Jan 28, 202618.1318.6918.1118.6918.453.15%3,296,100
Jan 27, 202617.9518.5117.8518.1217.881.74%2,111,500
Jan 26, 202617.8117.9617.5617.8117.58-1,418,900
Jan 23, 202617.5517.9117.4917.8117.581.48%1,202,800
Jan 22, 202617.1517.8417.0417.5517.322.51%2,059,700
Jan 21, 202616.5117.2316.4217.1216.903.69%1,687,400
Jan 20, 202616.3216.5116.1516.5116.301.16%881,700
Jan 19, 202616.4716.5416.2916.3216.11-0.06%821,100
Jan 16, 202616.2016.4216.0416.3316.120.12%1,326,800
Jan 15, 202616.2416.4216.1916.3116.100.37%1,052,100
Jan 14, 202616.1316.2815.9716.2516.041.31%1,429,900
Jan 13, 202616.6316.6315.9616.0415.83-3.55%1,622,000
Jan 12, 202616.7116.7116.1616.6316.41-0.42%1,732,000
Jan 9, 202616.4916.7716.1816.7016.482.33%1,653,800
Jan 8, 202616.2616.5316.1816.3216.110.62%1,834,500
Jan 7, 202616.2216.2715.8316.2216.010.19%1,853,500
Jan 6, 202615.9316.2915.8616.1915.981.70%1,679,900
Jan 5, 202615.3816.0415.3515.9215.713.98%1,932,500
Jan 2, 202615.3415.4915.2715.3115.110.46%1,602,200
Dec 30, 202514.9815.3714.9815.2415.041.67%891,600
Dec 29, 202514.9614.9914.7414.9914.80-1.77%1,668,000
Dec 26, 202515.2215.2715.1015.2614.690.26%2,275,800
Dec 23, 202515.0115.2314.9915.2214.651.47%4,231,500
Dec 22, 202515.0015.1714.8915.0014.440.47%1,088,200
Dec 19, 202514.8015.0314.6914.9314.370.95%1,135,200
Dec 18, 202514.5514.8214.5514.7914.240.48%892,700
Dec 17, 202514.8514.8514.4914.7214.17-0.88%1,088,900
Dec 16, 202514.7814.8714.6214.8514.300.41%1,172,100
Dec 15, 202514.6614.8914.6114.7914.24-1.27%1,638,700
Dec 12, 202515.0115.1014.9014.9814.120.27%1,478,600
Dec 11, 202514.8515.0514.7514.9414.080.88%2,107,500
Dec 10, 202514.6614.9514.5214.8113.962.63%6,762,700
Dec 9, 202514.3314.4414.0014.4313.600.56%1,129,000
Dec 8, 202514.2614.5014.2314.3513.530.70%1,035,500
Dec 5, 202514.8914.9814.0614.2513.43-4.68%1,720,900
Dec 4, 202514.8915.0714.8914.9514.090.47%2,035,100
Dec 3, 202514.8814.9414.7414.8814.030.07%1,298,700
Dec 2, 202514.6114.8714.5214.8714.021.85%1,337,300
Dec 1, 202514.6314.6314.4014.6013.76-0.21%1,078,900
Nov 28, 202514.4014.7214.3114.6313.791.60%863,800