Bco Estado Rio Grande Sul Sa (BRSR6)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.384245917387 | 10.41 | 10.73 | 10 | 1601580 | 10.28900673 | PR |
| 4 | 0.62 | 6.35897435897 | 9.75 | 10.73 | 9.67 | 1401460 | 10.2235382 | PR |
| 12 | -0.53 | -4.8623853211 | 10.9 | 11.27 | 9.55 | 1606838 | 10.11841218 | PR |
| 26 | -1.85 | -15.1391162029 | 12.22 | 13.35 | 9.55 | 1358598 | 10.85924098 | PR |
| 52 | -4.37 | -29.6472184532 | 14.74 | 15.73 | 9.55 | 1463125 | 11.6059241 | PR |
| 156 | -0.28 | -2.62910798122 | 10.65 | 15.73 | 8.9 | 1724930 | 11.36259687 | PR |
| 260 | -8.8 | -45.9050599896 | 19.17 | 19.84 | 8.9 | 1958232 | 11.9706613 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 10.37 | 0.07 | 0.68 | 10.17 | 10.41 | 10.17 | 1299400 |
| 1739568600 | 10.3 | 0.23 | 2.28 | 10.11 | 10.33 | 10.08 | 2531500 |
| 1739482140 | 10.07 | -0.09 | -0.89 | 10.08 | 10.32 | 10 | 1640700 |
| 1739395740 | 10.16 | -0.47 | -4.42 | 10.6 | 10.66 | 10.16 | 2057800 |
| 1739309400 | 10.63 | 0.01 | 0.09 | 10.63 | 10.73 | 10.56 | 849200 |
| 1739222940 | 10.62 | 0.2 | 1.92 | 10.41 | 10.63 | 10.36 | 928700 |
| 1738963800 | 10.42 | 0.01 | 0.10 | 10.37 | 10.47 | 10.31 | 867900 |
| 1738877340 | 10.41 | 0.02 | 0.19 | 10.35 | 10.5 | 10.34 | 982200 |
| 1738790940 | 10.39 | 0.03 | 0.29 | 10.4 | 10.49 | 10.3 | 1463000 |
| 1738704600 | 10.36 | 0.02 | 0.19 | 10.34 | 10.43 | 10.23 | 1069300 |
| 1738618200 | 10.34 | -0.02 | -0.19 | 10.25 | 10.44 | 10.2 | 1329400 |
| 1738358940 | 10.36 | -0.09 | -0.86 | 10.51 | 10.55 | 10.36 | 1387600 |
| 1738272540 | 10.45 | 0.23 | 2.25 | 10.19 | 10.52 | 10.19 | 1759400 |
| 1738186200 | 10.22 | -0.04 | -0.39 | 10.26 | 10.32 | 10.22 | 876300 |
| 1738099740 | 10.26 | 0 | 0.00 | 10.31 | 10.34 | 10.24 | 950900 |
| 1738013340 | 10.26 | 0.34 | 3.43 | 9.85 | 10.31 | 9.81 | 1782100 |
| 1737754200 | 9.92 | 0.01 | 0.10 | 9.91 | 9.99 | 9.85 | 899900 |
| 1737667740 | 9.91 | -0.15 | -1.49 | 10.03 | 10.15 | 9.85 | 2165300 |
| 1737581400 | 10.06 | 0.06 | 0.60 | 9.97 | 10.14 | 9.96 | 1524700 |
| 1737495000 | 10 | 0.23 | 2.35 | 9.8 | 10.05 | 9.8 | 1908000 |
| 1737408600 | 9.77 | 0.02 | 0.21 | 9.75 | 9.86 | 9.67 | 1055300 |
| 1737149400 | 9.75 | 0.14 | 1.46 | 9.64 | 9.78 | 9.56 | 1396500 |
| 1737062940 | 9.61 | -0.34 | -3.42 | 9.95 | 9.95 | 9.6 | 2092300 |
| 1736976540 | 9.95 | 0.15 | 1.53 | 9.85 | 9.99 | 9.85 | 1866200 |
| 1736890140 | 9.8 | 0.21 | 2.19 | 9.65 | 9.84 | 9.61 | 2055500 |
| 1736803740 | 9.59 | -0.06 | -0.62 | 9.67 | 9.81 | 9.59 | 3193400 |
| 1736544540 | 9.65 | 0.01 | 0.10 | 9.65 | 9.72 | 9.6199999 | 1024700 |
| 1736458140 | 9.64 | -0.06 | -0.62 | 9.74 | 9.74 | 9.6199999 | 1182800 |
| 1736371740 | 9.7 | -0.04 | -0.41 | 9.76 | 9.83 | 9.6199999 | 1663000 |
| 1736285400 | 9.74 | 0.04 | 0.41 | 9.7 | 9.88 | 9.7 | 1296000 |
| 1736198940 | 9.7 | 0.13 | 1.36 | 9.64 | 9.8 | 9.55 | 1524900 |
| 1735939740 | 9.57 | -0.54 | -5.34 | 10.11 | 10.11 | 9.57 | 6467400 |
| 1735853400 | 10.11 | -0.09 | -0.88 | 10.21 | 10.35 | 10.03 | 1512300 |
| 1735594200 | 10.2 | 0.21 | 2.10 | 10.07 | 10.25 | 10 | 1033600 |
| 1735334940 | 9.99 | -0.05 | -0.50 | 10.14 | 10.14 | 9.99 | 643800 |
| 1735248540 | 10.04 | 0.33 | 3.40 | 9.7899999 | 10.05 | 9.71 | 1069300 |
| 1734989340 | 9.71 | -0.09 | -0.92 | 9.74 | 9.8 | 9.67 | 1297600 |
| 1734730200 | 9.8 | 0.03 | 0.31 | 9.83 | 9.83 | 9.73 | 1329300 |
| 1734643800 | 9.77 | -0.12 | -1.21 | 9.8 | 9.84 | 9.65 | 1759600 |
| 1734557400 | 9.89 | -0.22 | -2.18 | 10.12 | 10.15 | 9.84 | 2135900 |
| 1734470940 | 10.11 | -0.06 | -0.59 | 10.18 | 10.29 | 10 | 2398500 |
| 1734384540 | 10.17 | 0 | 0.00 | 10.29 | 10.29 | 10.1 | 1416700 |
| 1734125340 | 10.17 | -0.14 | -1.36 | 10.25 | 10.35 | 10.13 | 1666100 |
| 1734039000 | 10.31 | -0.1 | -0.96 | 10.4 | 10.41 | 10.18 | 1178300 |
| 1733952540 | 10.41 | 0.12 | 1.17 | 10.36 | 10.57 | 10.17 | 1227200 |
| 1733866140 | 10.29 | 0.09 | 0.88 | 10.27 | 10.43 | 10.16 | 1556600 |
| 1733779740 | 10.2 | 0 | 0.00 | 10.29 | 10.33 | 10.18 | 953900 |
| 1733520600 | 10.2 | -0.33 | -3.13 | 10.54 | 10.59 | 10.08 | 2620400 |
| 1733434200 | 10.53 | 0.05 | 0.48 | 10.51 | 10.71 | 10.51 | 1035600 |
| 1733347800 | 10.48 | 0.01 | 0.10 | 10.49 | 10.73 | 10.41 | 1792700 |
| 1733261340 | 10.47 | 0.1 | 0.96 | 10.4 | 10.48 | 10.36 | 1072200 |
| 1733174940 | 10.37 | -0.51 | -4.69 | 10.64 | 10.64 | 10.36 | 1793100 |
| 1732915740 | 10.88 | 0.08 | 0.74 | 10.87 | 10.88 | 10.66 | 1480700 |
| 1732829400 | 10.8 | -0.11 | -1.01 | 10.96 | 10.97 | 10.72 | 1577400 |
| 1732743000 | 10.91 | 0.04 | 0.37 | 11.1 | 11.27 | 10.91 | 4020600 |
| 1732656600 | 10.87 | -0.1 | -0.91 | 10.97 | 11.12 | 10.87 | 945700 |
| 1732570140 | 10.97 | 0.07 | 0.64 | 10.9 | 11 | 10.86 | 673900 |
| 1732310940 | 10.9 | 0.08 | 0.74 | 10.87 | 10.92 | 10.74 | 1039100 |
| 1732224600 | 10.82 | -0.08 | -0.73 | 10.89 | 11 | 10.81 | 980600 |
| 1732051800 | 10.9 | -0.12 | -1.09 | 11.02 | 11.02 | 10.81 | 857400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
