Bco Estado Rio Grande Sul Sa (BRSR6F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 10.37 | 0.2 | 1.97 | 10.07 | 10.37 | 10.07 | 15036 |
| 1739482140 | 10.17 | -0.01 | -0.10 | 10.25 | 10.31 | 10.01 | 12727 |
| 1739395740 | 10.18 | -0.53 | -4.95 | 10.7 | 10.7 | 10.18 | 16103 |
| 1739309400 | 10.71 | 0.16 | 1.52 | 10.65 | 10.74 | 10.56 | 7996 |
| 1739222940 | 10.55 | 0.07 | 0.67 | 10.42 | 10.64 | 10.39 | 10889 |
| 1738963800 | 10.48 | 0.07 | 0.67 | 10.47 | 10.49 | 10.32 | 10701 |
| 1738877340 | 10.41 | 0.01 | 0.10 | 10.41 | 10.5 | 10.34 | 8718 |
| 1738790940 | 10.4 | 0.05 | 0.48 | 10.46 | 10.5 | 10.3 | 10271 |
| 1738704600 | 10.35 | -0.1 | -0.96 | 10.4 | 10.47 | 10.23 | 8984 |
| 1738618200 | 10.45 | -0.02 | -0.19 | 10.36 | 10.5 | 10.22 | 13812 |
| 1738358940 | 10.47 | -0.14 | -1.32 | 10.64 | 10.64 | 10.37 | 12314 |
| 1738272540 | 10.61 | 0.26 | 2.51 | 10.23 | 10.63 | 10.19 | 9690 |
| 1738186200 | 10.35 | 0.03 | 0.29 | 10.35 | 10.35 | 10.24 | 9986 |
| 1738099740 | 10.32 | 0.12 | 1.18 | 10.26 | 10.35 | 10.24 | 8084 |
| 1738013340 | 10.2 | 0.27 | 2.72 | 9.95 | 10.3 | 9.82 | 12710 |
| 1737754200 | 9.93 | -0.05 | -0.50 | 9.9 | 9.99 | 9.86 | 10263 |
| 1737667740 | 9.98 | -0.2 | -1.96 | 10.06 | 10.16 | 9.85 | 13423 |
| 1737581400 | 10.18 | 0.27 | 2.72 | 10 | 10.18 | 9.98 | 10484 |
| 1737495000 | 9.91 | 0.03 | 0.30 | 9.8699999 | 10.05 | 9.8 | 13945 |
| 1737408600 | 9.88 | 0.09 | 0.92 | 9.8 | 9.89 | 9.68 | 12387 |
| 1737149400 | 9.7899999 | 0.16 | 1.66 | 9.72 | 9.7899999 | 9.57 | 16104 |
| 1737062940 | 9.63 | -0.27 | -2.73 | 10 | 10 | 9.6199999 | 19264 |
| 1736976540 | 9.9 | 0.12 | 1.23 | 9.8699999 | 10 | 9.8 | 11857 |
| 1736890140 | 9.78 | 0.17 | 1.77 | 9.69 | 9.85 | 9.61 | 11395 |
| 1736803740 | 9.61 | -0.15 | -1.54 | 9.65 | 9.82 | 9.61 | 14319 |
| 1736544540 | 9.76 | 0.11 | 1.14 | 9.73 | 9.76 | 9.64 | 12515 |
| 1736458140 | 9.65 | -0.12 | -1.23 | 9.75 | 9.85 | 9.63 | 16391 |
| 1736371740 | 9.77 | 0.06 | 0.62 | 9.8 | 9.93 | 9.64 | 16921 |
| 1736285400 | 9.71 | -0.14 | -1.42 | 9.78 | 9.88 | 9.71 | 17598 |
| 1736198940 | 9.85 | 0.2 | 2.07 | 9.6 | 9.85 | 9.57 | 21039 |
| 1735939740 | 9.65 | -0.45 | -4.46 | 10.11 | 10.11 | 9.61 | 53174 |
| 1735853400 | 10.1 | -0.1 | -0.98 | 10.2 | 10.34 | 10.04 | 18894 |
| 1735594200 | 10.2 | 0.2 | 2.00 | 10.1 | 10.27 | 10 | 17438 |
| 1735334940 | 10 | 0 | 0.00 | 10.1 | 10.15 | 9.99 | 14372 |
| 1735248540 | 10 | 0.3 | 3.09 | 9.75 | 10.07 | 9.72 | 15919 |
| 1734989340 | 9.7 | -0.15 | -1.52 | 9.8 | 9.82 | 9.68 | 30619 |
| 1734730200 | 9.85 | 0.06 | 0.61 | 9.8 | 9.85 | 9.73 | 25848 |
| 1734643800 | 9.7899999 | -0.19 | -1.90 | 9.85 | 9.92 | 9.66 | 27655 |
| 1734557400 | 9.98 | -0.12 | -1.19 | 10.15 | 10.3 | 9.83 | 44161 |
| 1734470940 | 10.1 | -0.11 | -1.08 | 10.21 | 10.3 | 10.07 | 23612 |
| 1734384540 | 10.21 | 0.07 | 0.69 | 10.25 | 10.4 | 10.11 | 25713 |
| 1734125340 | 10.14 | -0.12 | -1.17 | 10.34 | 10.38 | 10.13 | 21672 |
| 1734039000 | 10.26 | -0.17 | -1.63 | 10.52 | 10.52 | 10.18 | 19237 |
| 1733952540 | 10.43 | 0.07 | 0.68 | 10.41 | 10.56 | 10.18 | 20560 |
| 1733866140 | 10.36 | 0.02 | 0.19 | 10.26 | 10.44 | 10.17 | 14196 |
| 1733779740 | 10.34 | 0.12 | 1.17 | 10.26 | 10.36 | 10.19 | 18284 |
| 1733520600 | 10.22 | -0.33 | -3.13 | 10.55 | 10.69 | 10.09 | 37108 |
| 1733434200 | 10.55 | -0.02 | -0.19 | 10.55 | 10.72 | 10.53 | 13936 |
| 1733347800 | 10.57 | -0.04 | -0.38 | 10.48 | 10.72 | 10.42 | 13731 |
| 1733261340 | 10.61 | 0.16 | 1.53 | 10.45 | 10.61 | 10.37 | 17124 |
| 1733174940 | 10.45 | -0.53 | -4.83 | 10.67 | 10.85 | 10.37 | 30902 |
| 1732915740 | 10.98 | 0.23 | 2.14 | 10.86 | 10.98 | 10.67 | 27602 |
| 1732829400 | 10.75 | -0.32 | -2.89 | 11.06 | 11.11 | 10.73 | 26035 |
| 1732743000 | 11.07 | 0.06 | 0.54 | 11.13 | 11.26 | 10.92 | 21588 |
| 1732656600 | 11.01 | 0.14 | 1.29 | 10.97 | 11.12 | 10.9 | 13494 |
| 1732570140 | 10.87 | -0.04 | -0.37 | 10.9 | 10.99 | 10.85 | 15106 |
| 1732310940 | 10.91 | 0.1 | 0.93 | 10.92 | 11.01 | 10.75 | 14330 |
| 1732224600 | 10.81 | -0.07 | -0.64 | 10.9 | 11 | 10.81 | 15468 |
| 1732051800 | 10.88 | -0.21 | -1.89 | 10.95 | 11.02 | 10.82 | 17408 |
| 1731965340 | 11.09 | 0.45 | 4.23 | 10.65 | 11.09 | 10.65 | 13718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
