Bco Estado Rio Grande Sul Sa (BRSR6F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720215000 | 11.57 | -0.05 | -0.43 | 11.69 | 11.7 | 11.47 | 12128 |
| 1720128540 | 11.62 | 0.14 | 1.22 | 11.46 | 11.8 | 11.46 | 11542 |
| 1720042200 | 11.48 | 0.04 | 0.35 | 11.36 | 11.55 | 11.36 | 12259 |
| 1719955800 | 11.44 | 0.09 | 0.79 | 11.35 | 11.44 | 11.27 | 11888 |
| 1719869400 | 11.35 | 0 | 0.00 | 11.37 | 11.43 | 11.25 | 18418 |
| 1719610200 | 11.35 | -0.04 | -0.35 | 11.39 | 11.53 | 11.3 | 15293 |
| 1719523800 | 11.39 | 0.19 | 1.70 | 11.23 | 11.45 | 11.17 | 14699 |
| 1719437400 | 11.2 | 0.05 | 0.45 | 11.19 | 11.23 | 11.05 | 9471 |
| 1719351000 | 11.15 | -0.07 | -0.62 | 11.19 | 11.3 | 11.11 | 9868 |
| 1719264600 | 11.22 | 0.23 | 2.09 | 10.99 | 11.29 | 10.99 | 11995 |
| 1719005400 | 10.99 | -0.14 | -1.26 | 11.13 | 11.13 | 10.86 | 15048 |
| 1718918940 | 11.13 | 0.15 | 1.37 | 11.03 | 11.29 | 11.01 | 11639 |
| 1718832540 | 10.98 | 0.07 | 0.64 | 10.85 | 11.04 | 10.75 | 10889 |
| 1718746200 | 10.91 | 0.05 | 0.46 | 10.82 | 10.93 | 10.74 | 14758 |
| 1718659800 | 10.86 | -0.07 | -0.64 | 10.87 | 10.95 | 10.76 | 15670 |
| 1718400600 | 10.93 | -0.02 | -0.18 | 10.97 | 11.05 | 10.88 | 17775 |
| 1718314200 | 10.95 | -0.16 | -1.44 | 11.02 | 11.06 | 10.87 | 16730 |
| 1718227800 | 11.11 | -0.07 | -0.63 | 11.21 | 11.24 | 10.9 | 18132 |
| 1718141400 | 11.18 | 0.24 | 2.19 | 10.91 | 11.19 | 10.85 | 11717 |
| 1718055000 | 10.94 | -0.11 | -1.00 | 10.99 | 11.05 | 10.85 | 20625 |
| 1717795800 | 11.05 | -0.06 | -0.54 | 11.1 | 11.15 | 10.96 | 16265 |
| 1717709400 | 11.11 | -0.05 | -0.45 | 11.16 | 11.31 | 11.07 | 14171 |
| 1717622940 | 11.16 | -0.29 | -2.53 | 11.37 | 11.37 | 11.07 | 14594 |
| 1717536600 | 11.45 | 0 | 0.00 | 11.44 | 11.52 | 11.27 | 14358 |
| 1717450200 | 11.45 | 0.36 | 3.25 | 10.99 | 11.46 | 10.94 | 24596 |
| 1717191000 | 11.09 | -0.2 | -1.77 | 11.13 | 11.33 | 10.97 | 16026 |
| 1717018140 | 11.29 | 0.07 | 0.62 | 11.25 | 11.29 | 11.02 | 11749 |
| 1716931740 | 11.22 | -0.03 | -0.27 | 11.29 | 11.47 | 11.12 | 10849 |
| 1716845340 | 11.25 | 0.08 | 0.72 | 11.18 | 11.33 | 11.16 | 9737 |
| 1716586200 | 11.17 | -0.11 | -0.98 | 11.3 | 11.37 | 11.11 | 12278 |
| 1716499800 | 11.28 | -0.29 | -2.51 | 11.5 | 11.55 | 11.21 | 12777 |
| 1716413340 | 11.57 | -0.06 | -0.52 | 11.7 | 11.71 | 11.49 | 11542 |
| 1716327000 | 11.63 | 0.13 | 1.13 | 11.53 | 11.81 | 11.46 | 11620 |
| 1716240600 | 11.5 | -0.08 | -0.69 | 11.59 | 11.79 | 11.45 | 16695 |
| 1715981400 | 11.58 | -0.22 | -1.86 | 11.82 | 11.98 | 11.56 | 18685 |
| 1715895000 | 11.8 | 0.53 | 4.70 | 11.36 | 11.95 | 11.27 | 20049 |
| 1715808600 | 11.27 | 0.37 | 3.39 | 10.83 | 11.4 | 10.7 | 26948 |
| 1715722200 | 10.9 | 0.03 | 0.28 | 10.84 | 10.98 | 10.77 | 18521 |
| 1715635800 | 10.87 | -0.33 | -2.95 | 11.15 | 11.25 | 10.81 | 32627 |
| 1715376600 | 11.2 | -0.05 | -0.44 | 11.24 | 11.32 | 11.1 | 14075 |
| 1715290140 | 11.25 | -0.07 | -0.62 | 11.35 | 11.36 | 11.06 | 21151 |
| 1715203800 | 11.32 | 0.02 | 0.18 | 11.28 | 11.6 | 10.98 | 33221 |
| 1715117400 | 11.3 | -0.88 | -7.22 | 12.15 | 12.3 | 11.22 | 53189 |
| 1715031000 | 12.18 | -0.41 | -3.26 | 12.39 | 12.45 | 11.73 | 35409 |
| 1714771800 | 12.59 | 0 | 0.00 | 12.75 | 12.89 | 12.48 | 11303 |
| 1714685400 | 12.59 | -0.23 | -1.79 | 12.42 | 12.72 | 12.37 | 10196 |
| 1714512600 | 12.82 | 0.17 | 1.34 | 12.67 | 12.98 | 12.45 | 14741 |
| 1714426200 | 12.65 | 0.13 | 1.04 | 12.5 | 12.66 | 12.48 | 10446 |
| 1714167000 | 12.52 | 0.16 | 1.29 | 12.39 | 12.6 | 12.39 | 8488 |
| 1714080540 | 12.36 | -0.22 | -1.75 | 12.6 | 12.62 | 12.34 | 11157 |
| 1713994200 | 12.58 | -0.06 | -0.47 | 12.56 | 12.78 | 12.46 | 9483 |
| 1713907800 | 12.64 | -0.05 | -0.39 | 12.67 | 12.68 | 12.47 | 7212 |
| 1713821340 | 12.69 | 0.25 | 2.01 | 12.38 | 12.69 | 12.38 | 9811 |
| 1713562200 | 12.44 | 0.06 | 0.48 | 12.38 | 12.49 | 12.28 | 8689 |
| 1713475800 | 12.38 | -0.12 | -0.96 | 12.42 | 12.64 | 12.33 | 10255 |
| 1713389400 | 12.5 | -0.13 | -1.03 | 12.61 | 12.84 | 12.34 | 14021 |
| 1713302940 | 12.63 | -0.24 | -1.86 | 12.78 | 12.78 | 12.48 | 14055 |
| 1713216600 | 12.87 | -0.27 | -2.05 | 13.1 | 13.2 | 12.74 | 19522 |
| 1712957400 | 13.14 | -0.16 | -1.20 | 13.38 | 13.43 | 13.06 | 11109 |
| 1712870940 | 13.3 | -0.03 | -0.23 | 13.33 | 13.47 | 13.12 | 9609 |
| 1712784540 | 13.33 | -0.07 | -0.52 | 13.49 | 13.49 | 13.29 | 10946 |
| 1712698140 | 13.4 | -0.04 | -0.30 | 13.47 | 13.5 | 13.33 | 8894 |
| 1712611740 | 13.44 | 0.05 | 0.37 | 13.38 | 13.59 | 13.35 | 9327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
