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 (BRSR6)
Bco Estado Rio Grande Sul Sa (BRSR6) Historical

BRSR6 Bco Estado Rio Grande Sul Sa

9.77

0.06 (0.62%)

Last Updated: 08:37:45

Delayed by 15 minutes

BRSR6 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	9.71	-0.09	-0.92%	9.74	9.80	9.67	1,297,600
Dec 20 2024	9.80	0.03	0.31%	9.83	9.83	9.73	1,329,300
Dec 19 2024	9.77	-0.12	-1.21%	9.80	9.84	9.65	1,759,600
Dec 18 2024	9.89	-0.22	-2.18%	10.12	10.15	9.84	2,135,900
Dec 17 2024	10.11	-0.06	-0.59%	10.18	10.29	10.00	2,398,500
Dec 16 2024	10.17	0.00	0.00%	10.29	10.29	10.10	1,416,700
Dec 13 2024	10.17	-0.14	-1.36%	10.25	10.35	10.13	1,666,100
Dec 12 2024	10.31	-0.10	-0.96%	10.40	10.41	10.18	1,178,300
Dec 11 2024	10.41	0.12	1.17%	10.36	10.57	10.17	1,227,200
Dec 10 2024	10.29	0.09	0.88%	10.27	10.43	10.16	1,556,600
Dec 09 2024	10.20	0.00	0.00%	10.29	10.33	10.18	953,900
Dec 06 2024	10.20	-0.33	-3.13%	10.54	10.59	10.08	2,620,400
Dec 05 2024	10.53	0.05	0.48%	10.51	10.71	10.51	1,035,600
Dec 04 2024	10.48	0.01	0.10%	10.49	10.73	10.41	1,792,700
Dec 03 2024	10.47	0.10	0.96%	10.40	10.48	10.36	1,072,200
Dec 02 2024	10.37	-0.51	-4.69%	10.64	10.64	10.36	1,793,100
Nov 29 2024	10.88	0.08	0.74%	10.87	10.88	10.66	1,480,700
Nov 28 2024	10.80	-0.11	-1.01%	10.96	10.97	10.72	1,577,400
Nov 27 2024	10.91	0.04	0.37%	11.10	11.27	10.91	4,020,600
Nov 26 2024	10.87	-0.10	-0.91%	10.97	11.12	10.87	945,700
Nov 25 2024	10.97	0.07	0.64%	10.90	11.00	10.86	673,900
Nov 22 2024	10.90	0.08	0.74%	10.87	10.92	10.74	1,039,100
Nov 21 2024	10.82	-0.08	-0.73%	10.89	11.00	10.81	980,600
Nov 19 2024	10.90	-0.12	-1.09%	11.02	11.02	10.81	857,400
Nov 18 2024	11.02	0.42	3.96%	10.62	11.08	10.62	1,805,800
Nov 14 2024	10.60	-0.22	-2.03%	10.90	10.90	10.54	2,481,800
Nov 13 2024	10.82	-0.36	-3.22%	10.92	11.02	10.74	2,382,900
Nov 12 2024	11.18	0.10	0.90%	11.08	11.18	11.02	1,218,300
Nov 11 2024	11.08	-0.11	-0.98%	11.19	11.23	11.03	832,700
Nov 08 2024	11.19	0.02	0.18%	11.15	11.19	10.97	1,865,400
Nov 07 2024	11.17	-0.09	-0.80%	11.24	11.31	11.07	1,079,200
Nov 06 2024	11.26	-0.07	-0.62%	11.30	11.36	11.13	929,100
Nov 05 2024	11.33	0.04	0.35%	11.28	11.34	11.21	534,000
Nov 04 2024	11.29	0.09	0.80%	11.22	11.37	11.19	994,700
Nov 01 2024	11.20	-0.09	-0.80%	11.30	11.30	11.11	805,300
Oct 31 2024	11.29	0.14	1.26%	11.17	11.38	11.17	734,900
Oct 30 2024	11.15	-0.05	-0.45%	11.20	11.41	11.15	632,400
Oct 29 2024	11.20	-0.05	-0.44%	11.23	11.29	11.19	708,500
Oct 28 2024	11.25	0.16	1.44%	11.13	11.29	11.13	486,400
Oct 25 2024	11.09	0.04	0.36%	11.17	11.17	11.07	530,500
Oct 24 2024	11.05	-0.04	-0.36%	11.14	11.17	11.04	1,131,700
Oct 23 2024	11.09	0.01	0.09%	11.09	11.13	11.02	803,900
Oct 22 2024	11.08	-0.07	-0.63%	11.14	11.14	11.02	919,700
Oct 21 2024	11.15	0.06	0.54%	11.10	11.25	11.10	748,200
Oct 18 2024	11.09	-0.15	-1.33%	11.25	11.37	11.04	1,329,900
Oct 17 2024	11.24	-0.11	-0.97%	11.30	11.33	11.21	708,100
Oct 16 2024	11.35	0.00	0.00%	11.34	11.45	11.28	1,019,000
Oct 15 2024	11.35	0.08	0.71%	11.27	11.45	11.24	1,052,200
Oct 14 2024	11.27	0.13	1.17%	11.15	11.30	11.09	1,056,100
Oct 11 2024	11.14	-0.03	-0.27%	11.17	11.21	11.08	901,000
Oct 10 2024	11.17	0.07	0.63%	11.12	11.22	11.11	1,429,500
Oct 09 2024	11.10	-0.07	-0.63%	11.16	11.21	11.10	1,115,900
Oct 08 2024	11.17	-0.09	-0.80%	11.25	11.35	11.16	1,126,900
Oct 07 2024	11.26	-0.08	-0.71%	11.34	11.42	11.20	1,205,100
Oct 04 2024	11.34	-0.02	-0.18%	11.38	11.41	11.29	1,240,800
Oct 03 2024	11.36	-0.07	-0.61%	11.44	11.50	11.31	1,047,600
Oct 02 2024	11.43	-0.04	-0.35%	11.45	11.59	11.41	1,416,500
Oct 01 2024	11.47	-0.13	-1.12%	11.57	11.63	11.41	1,682,000
Sep 30 2024	11.60	0.10	0.87%	11.57	11.64	11.44	959,700
Sep 27 2024	11.50	-0.02	-0.17%	11.53	11.66	11.46	1,094,800

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