Bco Estado Rio Grande Sul Sa (BRSR6)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.169204737733 | 11.82 | 12.08 | 11.51 | 2420740 | 11.83347646 | PR |
| 4 | 0.99 | 9.12442396313 | 10.85 | 12.08 | 10.73 | 1637855 | 11.45472698 | PR |
| 12 | -0.53 | -4.28455941795 | 12.37 | 12.99 | 10.68 | 1987997 | 11.49205194 | PR |
| 26 | -1.86 | -13.5766423358 | 13.7 | 15.73 | 10.68 | 1643374 | 12.66848941 | PR |
| 52 | -2.72 | -18.6813186813 | 14.56 | 15.73 | 10.62 | 1659037 | 12.49863044 | PR |
| 156 | -0.95 | -7.42767787334 | 12.79 | 15.73 | 8.9 | 1900129 | 11.31631747 | PR |
| 260 | -12.87 | -52.0841764468 | 24.71 | 25.65 | 8.9 | 1962710 | 12.84968794 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 11.9 | 0.12 | 1.02 | 11.8 | 11.9 | 11.71 | 781000 |
| 1720819800 | 11.78 | -0.15 | -1.26 | 11.93 | 11.96 | 11.7 | 746300 |
| 1720733400 | 11.93 | 0.24 | 2.05 | 11.69 | 12.01 | 11.69 | 1527300 |
| 1720647000 | 11.69 | -0.17 | -1.43 | 11.86 | 11.87 | 11.62 | 4231200 |
| 1720560540 | 11.86 | -0.14 | -1.17 | 12 | 12 | 11.51 | 3091300 |
| 1720474200 | 12 | 0.47 | 4.08 | 11.82 | 12.08 | 11.69 | 2507600 |
| 1720215000 | 11.53 | -0.16 | -1.37 | 11.7 | 11.7 | 11.46 | 768800 |
| 1720128540 | 11.69 | 0.23 | 2.01 | 11.44 | 11.79 | 11.43 | 974200 |
| 1720042200 | 11.46 | 0.1 | 0.88 | 11.36 | 11.55 | 11.36 | 780900 |
| 1719955800 | 11.36 | 0.02 | 0.18 | 11.27 | 11.44 | 11.27 | 1121500 |
| 1719869400 | 11.34 | -0.01 | -0.09 | 11.34 | 11.44 | 11.25 | 2084700 |
| 1719610200 | 11.35 | -0.04 | -0.35 | 11.4 | 11.52 | 11.3 | 1212600 |
| 1719523800 | 11.39 | 0.23 | 2.06 | 11.24 | 11.46 | 11.17 | 3003400 |
| 1719437400 | 11.16 | -0.06 | -0.53 | 11.2 | 11.23 | 11.04 | 919100 |
| 1719351000 | 11.22 | 0.02 | 0.18 | 11.14 | 11.31 | 11.1 | 1394800 |
| 1719264600 | 11.2 | 0.22 | 2.00 | 11 | 11.28 | 10.97 | 1524000 |
| 1719005400 | 10.98 | -0.15 | -1.35 | 11.1 | 11.13 | 10.86 | 2021100 |
| 1718918940 | 11.13 | 0.08 | 0.72 | 11.1 | 11.3 | 11 | 1510500 |
| 1718832540 | 11.05 | 0.14 | 1.28 | 10.82 | 11.05 | 10.74 | 1170400 |
| 1718746200 | 10.91 | 0.13 | 1.21 | 10.8 | 10.93 | 10.73 | 1260700 |
| 1718659800 | 10.78 | -0.19 | -1.73 | 10.85 | 10.95 | 10.74 | 906700 |
| 1718400600 | 10.97 | -0.01 | -0.09 | 10.95 | 11.06 | 10.87 | 958800 |
| 1718314200 | 10.98 | -0.01 | -0.09 | 10.92 | 11.08 | 10.87 | 1493400 |
| 1718227800 | 10.99 | -0.11 | -0.99 | 11.18 | 11.24 | 10.9 | 1252200 |
| 1718141400 | 11.1 | 0.19 | 1.74 | 10.95 | 11.18 | 10.84 | 1714100 |
| 1718055000 | 10.91 | -0.07 | -0.64 | 11.01 | 11.02 | 10.84 | 1008400 |
| 1717795800 | 10.98 | -0.1 | -0.90 | 11.08 | 11.15 | 10.96 | 1312900 |
| 1717709400 | 11.08 | -0.05 | -0.45 | 11.18 | 11.26 | 11.07 | 1091600 |
| 1717622940 | 11.13 | -0.25 | -2.20 | 11.36 | 11.36 | 11.06 | 1809600 |
| 1717536600 | 11.38 | -0.06 | -0.52 | 11.44 | 11.53 | 11.27 | 1499400 |
| 1717450200 | 11.44 | 0.5 | 4.57 | 10.9 | 11.47 | 10.9 | 6982900 |
| 1717191000 | 10.94 | -0.19 | -1.71 | 11.11 | 11.16 | 10.89 | 3229100 |
| 1717018140 | 11.13 | -0.08 | -0.71 | 11.14 | 11.14 | 11.01 | 850000 |
| 1716931740 | 11.21 | -0.08 | -0.71 | 11.3 | 11.48 | 11.11 | 935000 |
| 1716845340 | 11.29 | 0.13 | 1.16 | 11.16 | 11.33 | 11.16 | 770500 |
| 1716586200 | 11.16 | -0.08 | -0.71 | 11.28 | 11.37 | 11.11 | 1037100 |
| 1716499800 | 11.24 | -0.3 | -2.60 | 11.6 | 11.6 | 11.2 | 1350000 |
| 1716413340 | 11.54 | -0.19 | -1.62 | 11.71 | 11.71 | 11.48 | 1175600 |
| 1716327000 | 11.73 | 0.23 | 2.00 | 11.53 | 11.77 | 11.46 | 1701600 |
| 1716240600 | 11.5 | -0.07 | -0.61 | 11.59 | 11.79 | 11.44 | 1272100 |
| 1715981400 | 11.57 | -0.1 | -0.86 | 11.71 | 11.98 | 11.56 | 1988000 |
| 1715895000 | 11.67 | 0.31 | 2.73 | 11.31 | 11.95 | 11.31 | 4023700 |
| 1715808600 | 11.36 | 0.5 | 4.60 | 10.7 | 11.38 | 10.68 | 4397600 |
| 1715722200 | 10.86 | 0.01 | 0.09 | 10.82 | 10.98 | 10.71 | 2272000 |
| 1715635800 | 10.85 | -0.25 | -2.25 | 11.09 | 11.14 | 10.73 | 3528100 |
| 1715376600 | 11.1 | -0.11 | -0.98 | 11.18 | 11.33 | 11.08 | 1820600 |
| 1715290140 | 11.21 | -0.1 | -0.88 | 11.31 | 11.31 | 11.05 | 2547000 |
| 1715203800 | 11.31 | 0.01 | 0.09 | 11.25 | 11.6 | 10.95 | 6118600 |
| 1715117400 | 11.3 | -0.82 | -6.77 | 12.14 | 12.15 | 11.21 | 6060500 |
| 1715031000 | 12.12 | -0.51 | -4.04 | 12 | 12.43 | 11.7 | 7727300 |
| 1714771800 | 12.63 | 0.07 | 0.56 | 12.67 | 12.9 | 12.48 | 1586700 |
| 1714685400 | 12.56 | -0.13 | -1.02 | 12.38 | 12.69 | 12.34 | 880100 |
| 1714512600 | 12.69 | 0.04 | 0.32 | 12.67 | 12.99 | 12.45 | 2459600 |
| 1714426200 | 12.65 | 0.15 | 1.20 | 12.53 | 12.7 | 12.47 | 1154200 |
| 1714167000 | 12.5 | 0.15 | 1.21 | 12.45 | 12.6 | 12.45 | 921000 |
| 1714080540 | 12.35 | -0.25 | -1.98 | 12.63 | 12.63 | 12.33 | 1082100 |
| 1713994200 | 12.6 | 0.08 | 0.64 | 12.55 | 12.77 | 12.45 | 1149700 |
| 1713907800 | 12.52 | -0.12 | -0.95 | 12.57 | 12.64 | 12.48 | 613700 |
| 1713821340 | 12.64 | 0.31 | 2.51 | 12.37 | 12.64 | 12.37 | 771900 |
| 1713562200 | 12.33 | -0.01 | -0.08 | 12.34 | 12.47 | 12.28 | 1247500 |
| 1713475800 | 12.34 | -0.08 | -0.64 | 12.42 | 12.64 | 12.33 | 925500 |
| 1713389400 | 12.42 | -0.19 | -1.51 | 12.7 | 12.85 | 12.33 | 2288100 |
| 1713302940 | 12.61 | -0.12 | -0.94 | 12.71 | 12.74 | 12.47 | 2321400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
