Bco Estado Rio Grande Sul Sa (BRSR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -5.31746031746 | 12.6 | 12.65 | 11.7 | 3400 | 12.08276471 | CS |
| 4 | -0.17 | -1.40495867769 | 12.1 | 12.79 | 11.7 | 4770 | 12.30958071 | CS |
| 12 | -0.77 | -6.06299212598 | 12.7 | 12.79 | 11.1 | 6371 | 11.86439745 | CS |
| 26 | -2.35 | -16.4565826331 | 14.28 | 15.43 | 11.1 | 7410 | 13.1496459 | CS |
| 52 | -2.46 | -17.0952050035 | 14.39 | 15.43 | 11.1 | 7866 | 13.05332299 | CS |
| 156 | -1.78 | -12.9832239241 | 13.71 | 15.43 | 10.14 | 6724 | 12.49702974 | CS |
| 260 | -12.57 | -51.306122449 | 24.5 | 24.98 | 10.14 | 9861 | 14.12486107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 11.93 | 0.23 | 1.97 | 11.7 | 12.17 | 11.7 | 2700 |
| 1721943000 | 11.7 | -0.34 | -2.82 | 12.06 | 12.24 | 11.7 | 6100 |
| 1721856600 | 12.04 | -0.42 | -3.37 | 12.46 | 12.49 | 12.04 | 4300 |
| 1721770140 | 12.46 | -0.2 | -1.58 | 12.38 | 12.47 | 12.22 | 2600 |
| 1721683800 | 12.66 | 0.2 | 1.61 | 12.46 | 12.66 | 12.46 | 2900 |
| 1721424600 | 12.46 | 0.02 | 0.16 | 12.6 | 12.6 | 12.46 | 1100 |
| 1721338200 | 12.44 | -0.17 | -1.35 | 12.5 | 12.74 | 12.43 | 5500 |
| 1721251800 | 12.61 | -0.09 | -0.71 | 12.67 | 12.7 | 12.61 | 2700 |
| 1721165340 | 12.7 | 0.11 | 0.87 | 12.59 | 12.79 | 12.59 | 2800 |
| 1721079000 | 12.59 | 0.1 | 0.80 | 12.4 | 12.59 | 12.3 | 4400 |
| 1720819800 | 12.49 | -0.06 | -0.48 | 12.55 | 12.55 | 12.49 | 1800 |
| 1720733400 | 12.55 | 0.08 | 0.64 | 12.62 | 12.63 | 12.49 | 5800 |
| 1720647000 | 12.47 | -0.14 | -1.11 | 12.61 | 12.61 | 12.47 | 1500 |
| 1720560540 | 12.61 | 0.1 | 0.80 | 12.5 | 12.62 | 12.35 | 7900 |
| 1720474200 | 12.51 | 0.31 | 2.54 | 12.3 | 12.55 | 12.3 | 3900 |
| 1720215000 | 12.2 | -0.3 | -2.40 | 12.39 | 12.55 | 12.14 | 5600 |
| 1720128540 | 12.5 | 0.4 | 3.31 | 12.1 | 12.5 | 12.05 | 11500 |
| 1720042200 | 12.1 | 0.05 | 0.41 | 12.05 | 12.1 | 12.01 | 11200 |
| 1719955800 | 12.05 | 0.11 | 0.92 | 11.94 | 12.05 | 11.92 | 4200 |
| 1719869400 | 11.94 | -0.05 | -0.42 | 12.13 | 12.13 | 11.89 | 3700 |
| 1719610200 | 11.99 | 0.17 | 1.44 | 12.1 | 12.1 | 11.89 | 5900 |
| 1719523800 | 11.82 | 0.11 | 0.94 | 11.71 | 12.03 | 11.7 | 4600 |
| 1719437400 | 11.71 | -0.02 | -0.17 | 11.73 | 11.73 | 11.58 | 2700 |
| 1719351000 | 11.73 | 0.13 | 1.12 | 11.6 | 11.87 | 11.6 | 2200 |
| 1719264600 | 11.6 | 0.01 | 0.09 | 11.5 | 11.8 | 11.46 | 3000 |
| 1719005400 | 11.59 | -0.04 | -0.34 | 11.5 | 11.6 | 11.47 | 3800 |
| 1718918940 | 11.63 | 0.25 | 2.20 | 11.5 | 11.72 | 11.43 | 2400 |
| 1718832540 | 11.38 | 0.13 | 1.16 | 11.24 | 11.4 | 11.24 | 1300 |
| 1718746200 | 11.25 | 0.05 | 0.45 | 11.2 | 11.35 | 11.2 | 3400 |
| 1718659800 | 11.2 | -0.36 | -3.11 | 11.46 | 11.46 | 11.16 | 5000 |
| 1718400600 | 11.56 | -0.02 | -0.17 | 11.89 | 11.89 | 11.53 | 8600 |
| 1718314200 | 11.58 | -0.02 | -0.17 | 11.6 | 11.63 | 11.27 | 3400 |
| 1718227800 | 11.6 | 0.15 | 1.31 | 11.45 | 11.61 | 11.35 | 4100 |
| 1718141400 | 11.45 | -0.12 | -1.04 | 11.5 | 11.52 | 11.41 | 5600 |
| 1718055000 | 11.57 | -0.03 | -0.26 | 11.61 | 11.61 | 11.4 | 2700 |
| 1717795800 | 11.6 | -0.04 | -0.34 | 11.52 | 11.72 | 11.52 | 6600 |
| 1717709400 | 11.64 | -0.03 | -0.26 | 11.68 | 11.77 | 11.49 | 3300 |
| 1717622940 | 11.67 | 0.15 | 1.30 | 11.75 | 11.79 | 11.45 | 3600 |
| 1717536600 | 11.52 | -0.13 | -1.12 | 11.53 | 11.69 | 11.45 | 2900 |
| 1717450200 | 11.65 | 0.3 | 2.64 | 11.3 | 11.8 | 11.28 | 8600 |
| 1717191000 | 11.35 | -0.3 | -2.58 | 11.65 | 11.75 | 11.32 | 8000 |
| 1717018140 | 11.65 | 0.04 | 0.34 | 11.61 | 11.65 | 11.45 | 4700 |
| 1716931740 | 11.61 | 0 | 0.00 | 11.71 | 11.8 | 11.61 | 6000 |
| 1716845340 | 11.61 | -0.17 | -1.44 | 12 | 12 | 11.61 | 7300 |
| 1716586200 | 11.78 | 0.1 | 0.86 | 11.71 | 11.81 | 11.69 | 5100 |
| 1716499800 | 11.68 | -0.06 | -0.51 | 11.67 | 11.75 | 11.43 | 5900 |
| 1716413340 | 11.74 | -0.25 | -2.09 | 11.99 | 12.14 | 11.74 | 6900 |
| 1716327000 | 11.99 | 0.06 | 0.50 | 11.9 | 12 | 11.76 | 5400 |
| 1716240600 | 11.93 | -0.02 | -0.17 | 12.02 | 12.1 | 11.61 | 13200 |
| 1715981400 | 11.95 | 0.1 | 0.84 | 11.85 | 12.14 | 11.85 | 5900 |
| 1715895000 | 11.85 | 0.2 | 1.72 | 11.6 | 12.16 | 11.5 | 8100 |
| 1715808600 | 11.65 | 0.33 | 2.92 | 11.36 | 11.65 | 11.1 | 9000 |
| 1715722200 | 11.32 | 0 | 0.00 | 11.23 | 11.35 | 11.1 | 6900 |
| 1715635800 | 11.32 | -0.25 | -2.16 | 11.45 | 11.45 | 11.3 | 12200 |
| 1715376600 | 11.57 | -0.07 | -0.60 | 11.64 | 11.64 | 11.33 | 11000 |
| 1715290140 | 11.64 | 0.07 | 0.61 | 11.57 | 11.7 | 11.4 | 8800 |
| 1715203800 | 11.57 | -0.1 | -0.86 | 11.68 | 11.74 | 11.33 | 12600 |
| 1715117400 | 11.67 | -0.7 | -5.66 | 12.47 | 12.47 | 11.5 | 34600 |
| 1715031000 | 12.37 | -0.38 | -2.98 | 12.75 | 12.75 | 11.86 | 26100 |
| 1714771800 | 12.75 | 0.02 | 0.16 | 12.7 | 12.78 | 12.63 | 5000 |
| 1714685400 | 12.73 | -0.04 | -0.31 | 12.45 | 12.81 | 12.41 | 4400 |
| 1714512600 | 12.77 | 0.17 | 1.35 | 12.61 | 13.3 | 12.52 | 7300 |
| 1714426200 | 12.6 | 0 | 0.00 | 12.53 | 12.6 | 12.52 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
