SAO:BRSR6
Banco do Estado do Rio Grande do Sul Stock Price (Quote)
R$11.14
-0.0500 (-0.447%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | R$10.95 | R$13.48 | Friday, 10th May 2024 BRSR6.SA stock ended at R$11.14. This is 0.447% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.26% from a day low at R$11.08 to a day high of R$11.33. |
| 90 days | R$10.95 | R$15.73 | |
| 52 weeks | R$10.40 | R$15.73 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | R$11.18 | R$11.33 | R$11.08 | R$11.14 | 1 820 200 |
| May 09, 2024 | R$11.31 | R$11.31 | R$11.05 | R$11.19 | 2 547 000 |
| May 08, 2024 | R$11.25 | R$11.60 | R$10.95 | R$11.34 | 6 118 600 |
| May 07, 2024 | R$12.14 | R$12.15 | R$11.21 | R$11.25 | 6 060 500 |
| May 06, 2024 | R$12.00 | R$12.43 | R$11.70 | R$12.15 | 7 727 300 |
| May 03, 2024 | R$12.67 | R$12.90 | R$12.48 | R$12.57 | 1 585 800 |
| May 02, 2024 | R$12.38 | R$12.69 | R$12.34 | R$12.61 | 880 100 |
| May 01, 2024 | R$12.60 | R$12.60 | R$12.60 | R$12.60 | 0 |
| Apr 30, 2024 | R$12.67 | R$12.99 | R$12.45 | R$12.60 | 2 459 600 |
| Apr 29, 2024 | R$12.53 | R$12.67 | R$12.47 | R$12.67 | 1 154 200 |
| Apr 26, 2024 | R$12.45 | R$12.60 | R$12.45 | R$12.49 | 920 700 |
| Apr 25, 2024 | R$12.63 | R$12.63 | R$12.33 | R$12.34 | 1 082 100 |
| Apr 24, 2024 | R$12.55 | R$12.77 | R$12.45 | R$12.60 | 1 149 700 |
| Apr 23, 2024 | R$12.57 | R$12.64 | R$12.48 | R$12.55 | 613 700 |
| Apr 22, 2024 | R$12.37 | R$12.63 | R$12.37 | R$12.57 | 771 900 |
| Apr 19, 2024 | R$12.34 | R$12.47 | R$12.28 | R$12.40 | 1 247 300 |
| Apr 18, 2024 | R$12.42 | R$12.64 | R$12.33 | R$12.34 | 925 500 |
| Apr 17, 2024 | R$12.70 | R$12.85 | R$12.33 | R$12.42 | 2 288 100 |
| Apr 16, 2024 | R$12.71 | R$12.74 | R$12.47 | R$12.61 | 2 321 400 |
| Apr 15, 2024 | R$13.10 | R$13.11 | R$12.73 | R$12.74 | 2 503 400 |
| Apr 12, 2024 | R$13.33 | R$13.44 | R$13.05 | R$13.11 | 1 079 300 |
| Apr 11, 2024 | R$13.34 | R$13.47 | R$13.12 | R$13.33 | 1 020 100 |
| Apr 10, 2024 | R$13.48 | R$13.48 | R$13.28 | R$13.34 | 1 670 100 |
| Apr 09, 2024 | R$13.47 | R$13.51 | R$13.33 | R$13.44 | 553 000 |
| Apr 08, 2024 | R$13.37 | R$13.59 | R$13.35 | R$13.47 | 779 600 |
