Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Estado Rio Grande Sul Sa (BRSR5)
Bco Estado Rio Grande Sul Sa (BRSR5) Historical

BRSR5 Bco Estado Rio Grande Sul Sa

14.71

0.00 (0.00%)

Jan 14 2025 - Closed

Delayed by 15 minutes

BRSR5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	14.71	0.00	0.00%	14.71	14.71	14.71	0
Jan 13 2025	14.71	0.00	0.00%	14.71	14.71	14.71	0
Jan 10 2025	14.71	0.00	0.00%	14.71	14.71	14.71	0
Jan 09 2025	14.71	0.00	0.00%	14.71	14.71	14.71	0
Jan 08 2025	14.71	-0.09	-0.61%	14.71	14.71	14.71	100
Jan 07 2025	14.80	0.00	0.00%	14.80	14.80	14.80	0
Jan 06 2025	14.80	0.00	0.00%	14.80	14.80	14.80	0
Jan 03 2025	14.80	0.00	0.00%	14.80	14.80	14.80	0
Jan 02 2025	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 30 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 27 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 26 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 23 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 20 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 19 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 18 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 17 2024	14.80	0.00	0.00%	14.81	14.81	14.80	400
Dec 16 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 13 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 12 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
Dec 11 2024	14.80	-0.20	-1.33%	14.80	14.80	14.80	200
Dec 10 2024	15.00	-0.96	-6.02%	15.00	15.00	15.00	100
Dec 09 2024	15.96	0.00	0.00%	15.96	15.96	15.96	0
Dec 06 2024	15.96	-0.49	-2.98%	15.96	15.96	15.96	100
Dec 05 2024	16.45	0.00	0.00%	16.45	16.45	16.45	0
Dec 04 2024	16.45	-0.26	-1.56%	16.45	16.45	16.45	100
Dec 03 2024	16.71	0.00	0.00%	16.71	16.71	16.71	0
Dec 02 2024	16.71	0.00	0.00%	16.71	16.71	16.71	0
Nov 29 2024	16.71	0.00	0.00%	16.71	16.71	16.71	0
Nov 28 2024	16.71	0.01	0.06%	16.71	16.71	16.71	100
Nov 27 2024	16.70	-0.30	-1.76%	16.70	16.70	16.70	100
Nov 26 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Nov 25 2024	17.00	0.00	0.00%	17.00	17.00	17.00	100
Nov 22 2024	17.00	-0.94	-5.24%	17.00	17.00	17.00	100
Nov 21 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 19 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 18 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 14 2024	17.94	0.00	0.00%	17.92	17.94	17.92	300
Nov 13 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 12 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 11 2024	17.94	0.00	0.00%	17.94	17.94	17.94	0
Nov 08 2024	17.94	1.13	6.72%	17.94	17.94	17.94	100
Nov 07 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Nov 06 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Nov 05 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Nov 04 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Nov 01 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Oct 31 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Oct 30 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Oct 29 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
Oct 28 2024	16.81	-0.49	-2.83%	15.81	16.81	15.55	600
Oct 25 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Oct 24 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Oct 23 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Oct 22 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Oct 21 2024	17.30	0.00	0.00%	17.30	17.30	17.30	200
Oct 18 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Oct 17 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions