Bco Estado Rio Grande Sul Sa (BRSR5)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -6.14285714286 | 14 | 14 | 13.14 | 150 | 13.38 | PR |
| 4 | -0.86 | -6.14285714286 | 14 | 14 | 13.14 | 133 | 13.535 | PR |
| 12 | -1.67 | -11.2761647535 | 14.81 | 15 | 13.14 | 170 | 14.29705882 | PR |
| 26 | -6.8 | -34.1023069208 | 19.94 | 19.94 | 13.14 | 227 | 16.64720588 | PR |
| 52 | -3.86 | -22.7058823529 | 17 | 19.94 | 13.14 | 198 | 16.40592233 | PR |
| 156 | -4.75 | -26.5511458916 | 17.89 | 19.99 | 13.14 | 287 | 17.0113628 | PR |
| 260 | -7.86 | -37.4285714286 | 21 | 24.5 | 13.14 | 778 | 19.86274079 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741642140 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741382940 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741296540 | 13.14 | -0.36 | -2.67 | 13.14 | 13.14 | 13.14 | 100 |
| 1741210140 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 200 |
| 1740778200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1740691800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1740605400 | 14 | -1 | -6.67 | 14 | 14 | 14 | 100 |
| 1740518940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740432540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740173340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740086940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740000540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739914140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739827740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739568540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739482140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739395740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739309340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739222940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738963740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738877340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738790940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738704540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738618140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738358940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738272540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738186140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738099740 | 15 | 1 | 7.14 | 15 | 15 | 15 | 200 |
| 1738013340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1737754200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737667800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737581400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737495000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737408600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1737149400 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 200 |
| 1737062940 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736976540 | 14.5 | -0.21 | -1.43 | 14.5 | 14.5 | 14.5 | 200 |
| 1736890140 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736803740 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736544540 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736458140 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736371740 | 14.71 | -0.09 | -0.61 | 14.71 | 14.71 | 14.71 | 100 |
| 1736285340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1736198940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735939740 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735853340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735594140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735334940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735248540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734989340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734730140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734643740 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734557340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734470940 | 14.8 | 0 | 0.00 | 14.81 | 14.81 | 14.8 | 400 |
| 1734384540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734125340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734038940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
