Banco do Estado do Rio Grande do Sul SA

BRSR3
🏛️ 巴西 →
13.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.01 13.28 13.01 13.28 0.0M
2025-09-25 13.12 13.12 12.95 13.06 0.0M
2025-09-24 13.11 13.14 13.00 13.14 0.0M
2025-09-23 13.14 13.14 12.93 13.00 0.0M
2025-09-22 13.04 13.10 12.91 12.92 0.0M
2025-09-19 13.00 13.09 12.79 13.03 0.0M
2025-09-18 12.79 13.15 12.73 12.93 0.0M
2025-09-17 12.99 13.04 12.60 12.65 0.0M
2025-09-16 12.98 13.21 12.82 12.83 0.0M
2025-09-15 12.94 13.05 12.62 13.05 0.0M
2025-09-12 12.68 12.91 12.55 12.90 0.0M
2025-09-11 12.50 12.74 12.45 12.62 0.0M
2025-09-10 12.26 12.54 12.26 12.37 0.0M
2025-09-09 12.12 12.63 12.11 12.12 0.0M
2025-09-08 12.12 12.35 12.11 12.34 0.0M
2025-09-05 12.60 12.60 12.16 12.37 0.0M
2025-09-04 12.44 12.58 12.11 12.45 0.0M
2025-09-03 12.15 12.44 12.11 12.44 0.0M
2025-09-02 12.22 12.29 12.08 12.24 0.0M
2025-09-01 12.15 12.53 12.12 12.22 0.0M
2025-08-29 12.04 12.12 12.01 12.05 0.0M
2025-08-28 12.12 12.12 11.92 12.00 0.0M
2025-08-27 11.91 11.92 11.88 11.92 0.0M
2025-08-26 11.92 11.95 11.78 11.80 0.0M
2025-08-25 11.95 11.95 11.79 11.85 0.0M
2025-08-22 11.65 11.90 11.65 11.90 0.0M
2025-08-21 11.60 11.85 11.60 11.66 0.0M
2025-08-20 11.97 12.10 11.65 11.94 0.0M
2025-08-19 12.03 12.29 11.73 12.09 0.0M
2025-08-18 12.13 12.45 12.07 12.20 0.0M
2025-08-15 12.00 12.50 12.00 12.20 0.0M
2025-08-14 11.85 11.95 11.75 11.83 0.0M
2025-08-13 11.80 12.19 11.56 12.00 0.0M
2025-08-12 11.51 11.86 11.51 11.56 0.0M
2025-08-11 11.48 11.79 11.31 11.50 0.0M
2025-08-08 11.40 11.49 11.35 11.45 0.0M
2025-08-07 11.31 11.39 11.30 11.39 0.0M
2025-08-06 11.47 11.47 11.28 11.34 0.0M
2025-08-05 11.50 11.62 11.35 11.36 0.0M
2025-08-04 11.60 11.60 11.42 11.55 0.0M
2025-08-01 11.79 11.99 11.37 11.49 0.0M
2025-07-31 11.51 11.60 11.40 11.58 0.0M
2025-07-30 11.51 11.56 11.27 11.50 0.0M
2025-07-29 11.61 11.70 11.50 11.65 0.0M
2025-07-28 11.55 11.65 11.50 11.65 0.0M
2025-07-25 11.55 11.61 11.52 11.55 0.0M
2025-07-24 11.66 11.66 11.55 11.60 0.0M
2025-07-23 11.55 11.72 11.55 11.62 0.0M
2025-07-22 11.76 11.82 11.56 11.56 0.0M
2025-07-21 11.66 11.87 11.55 11.65 0.0M
2025-07-18 11.66 11.77 11.60 11.63 0.0M
2025-07-17 11.70 11.76 11.66 11.66 0.0M
2025-07-16 11.78 11.78 11.52 11.52 0.0M
2025-07-15 11.72 11.84 11.59 11.79 0.0M
2025-07-14 11.89 11.96 11.61 11.61 0.0M
2025-07-11 11.83 11.92 11.80 11.89 0.0M
2025-07-10 11.99 11.99 11.51 11.82 0.0M
2025-07-09 11.90 11.98 11.86 11.96 0.0M
2025-07-08 12.00 12.27 11.81 11.81 0.0M
2025-07-07 12.27 12.27 12.04 12.12 0.0M
2025-07-04 12.18 12.30 12.16 12.26 0.0M
2025-07-03 12.07 12.42 12.07 12.11 0.0M
2025-07-02 12.20 12.35 12.08 12.08 0.0M
2025-07-01 12.09 12.20 12.00 12.09 0.0M
2025-06-30 12.09 12.09 11.97 11.97 0.0M
2025-06-27 12.07 12.07 11.85 11.96 0.0M
2025-06-26 11.95 12.00 11.95 12.00 0.0M
2025-06-25 12.14 12.14 11.81 11.95 0.0M
2025-06-24 12.03 12.15 11.90 12.09 0.0M
2025-06-23 12.14 12.19 11.81 11.90 0.0M
2025-06-20 12.00 12.00 11.92 11.98 0.0M
2025-06-18 12.03 12.22 12.00 12.00 0.0M
2025-06-17 12.25 12.38 12.01 12.12 0.0M
2025-06-16 11.93 12.20 11.92 12.20 0.0M
2025-06-13 11.97 12.20 11.78 11.90 0.0M
2025-06-12 12.32 12.36 11.99 12.21 0.0M
2025-06-11 12.03 12.32 11.91 12.32 0.0M
2025-06-10 11.84 12.03 11.84 12.03 0.0M
2025-06-09 11.90 11.90 11.79 11.83 0.0M
2025-06-06 12.09 12.09 11.91 12.02 0.0M
2025-06-05 12.69 12.69 12.29 12.40 0.0M
2025-06-04 12.66 12.66 12.30 12.51 0.0M
2025-06-03 12.60 12.65 12.45 12.50 0.0M
2025-06-02 12.37 12.63 12.36 12.54 0.0M
2025-05-30 12.50 12.67 12.36 12.38 0.0M
2025-05-29 12.55 12.77 12.46 12.50 0.0M
2025-05-28 12.50 12.65 12.45 12.54 0.0M
2025-05-27 12.63 12.69 12.49 12.50 0.0M
2025-05-26 12.54 12.91 12.51 12.63 0.0M
2025-05-23 12.66 12.70 12.51 12.67 0.0M
2025-05-22 12.81 12.81 12.57 12.65 0.0M
2025-05-21 12.76 12.88 12.69 12.69 0.0M
2025-05-20 12.73 13.12 12.59 12.81 0.0M
2025-05-19 13.13 13.14 12.71 12.73 0.0M
2025-05-16 13.19 13.22 12.90 13.03 0.0M
2025-05-15 12.64 13.45 12.53 13.45 0.0M
2025-05-14 12.78 12.84 12.61 12.64 0.0M
2025-05-13 12.75 13.06 12.75 12.92 0.0M
2025-05-12 12.74 12.91 12.54 12.75 0.0M
2025-05-09 12.73 12.90 12.50 12.73 0.0M
2025-05-08 12.25 12.75 12.24 12.75 0.0M
2025-05-07 12.25 12.34 12.17 12.33 0.0M
2025-05-06 12.27 12.59 12.20 12.21 0.0M
2025-05-05 12.49 12.79 12.36 12.42 0.0M
2025-05-02 12.19 12.61 12.19 12.49 0.0M
2025-04-30 12.05 12.37 12.04 12.19 0.0M
2025-04-29 12.02 12.29 11.99 12.29 0.0M
2025-04-28 11.99 12.09 11.89 12.05 0.0M
2025-04-25 12.05 12.18 11.88 11.88 0.0M
2025-04-24 11.98 12.05 11.70 11.93 0.0M
2025-04-23 11.75 12.09 11.75 12.06 0.0M
2025-04-22 11.92 12.20 11.71 11.96 0.0M
2025-04-17 11.79 12.05 11.67 12.05 0.0M
2025-04-16 11.90 11.90 11.70 11.72 0.0M
2025-04-15 11.72 11.89 11.66 11.85 0.0M
2025-04-14 11.58 11.89 11.58 11.79 0.0M
2025-04-11 11.82 11.90 11.75 11.80 0.0M
2025-04-10 12.02 12.30 11.80 11.81 0.0M
2025-04-09 11.65 12.22 11.65 12.15 0.0M
2025-04-08 11.92 12.03 11.65 11.79 0.0M
2025-04-07 11.76 12.02 11.71 11.85 0.0M
2025-04-04 12.00 12.00 11.67 11.95 0.0M
2025-04-03 12.13 12.33 12.04 12.13 0.0M
2025-04-02 12.22 12.22 11.99 12.10 0.0M
2025-04-01 12.03 12.45 11.97 11.98 0.0M
2025-03-31 12.01 12.14 12.01 12.12 0.0M
2025-03-28 12.15 12.26 12.14 12.14 0.0M
2025-03-27 12.32 12.32 12.04 12.18 0.0M
2025-03-26 12.22 12.45 12.14 12.30 0.0M
2025-03-25 12.22 12.34 12.22 12.34 0.0M
2025-03-24 12.40 12.40 12.16 12.21 0.0M
2025-03-21 12.44 12.53 12.40 12.40 0.0M
2025-03-20 12.38 12.51 12.38 12.41 0.0M
2025-03-19 12.45 12.53 12.35 12.53 0.0M
2025-03-18 12.22 12.47 12.20 12.40 0.0M
2025-03-17 12.40 12.48 12.14 12.18 0.0M
2025-03-14 12.13 12.48 11.89 12.12 0.0M
2025-03-13 12.12 12.14 11.88 11.88 0.0M
2025-03-12 11.61 12.00 11.54 12.00 0.0M
2025-03-11 11.69 11.78 11.53 11.64 0.0M
2025-03-10 11.89 11.89 11.59 11.59 0.0M
2025-03-07 12.22 12.22 12.10 12.10 0.0M
2025-03-06 12.20 12.25 11.92 12.16 0.0M
2025-03-05 12.49 12.49 12.05 12.20 0.0M
2025-02-28 12.53 12.53 12.20 12.20 0.0M
2025-02-27 12.46 12.59 12.33 12.46 0.0M
2025-02-26 12.50 12.53 12.46 12.46 0.0M
2025-02-25 12.46 12.68 12.42 12.50 0.0M
2025-02-24 12.47 12.70 12.34 12.34 0.0M
2025-02-21 12.31 12.40 12.14 12.34 0.0M
2025-02-20 12.31 12.31 12.11 12.30 0.0M
2025-02-19 12.08 12.31 12.08 12.31 0.0M
2025-02-18 11.95 12.30 11.95 12.30 0.0M
2025-02-17 12.19 12.20 11.90 11.95 0.0M
2025-02-14 11.91 12.01 11.87 12.00 0.0M
2025-02-13 12.09 12.09 11.82 11.91 0.0M
2025-02-12 12.30 12.40 11.90 12.19 0.0M
2025-02-11 12.30 12.40 12.19 12.29 0.0M
2025-02-10 12.10 12.30 12.10 12.30 0.0M
2025-02-07 12.10 12.43 12.00 12.16 0.0M
2025-02-06 12.13 12.18 12.09 12.10 0.0M
2025-02-05 12.09 12.18 12.01 12.18 0.0M
2025-02-04 12.24 12.24 12.03 12.09 0.0M
2025-02-03 12.33 12.33 12.06 12.06 0.0M
2025-01-31 12.06 12.18 12.06 12.06 0.0M
2025-01-30 11.83 12.12 11.83 12.06 0.0M
2025-01-29 11.95 12.03 11.82 11.83 0.0M
2025-01-28 11.80 11.96 11.80 11.94 0.0M
2025-01-27 11.22 11.80 11.22 11.80 0.0M
2025-01-24 11.80 11.80 11.45 11.45 0.0M
2025-01-23 11.47 11.63 11.47 11.63 0.0M
2025-01-22 11.50 11.65 11.45 11.45 0.0M
2025-01-21 11.31 11.53 11.28 11.51 0.0M
2025-01-20 11.15 11.35 11.14 11.32 0.0M
2025-01-17 11.11 11.25 11.10 11.25 0.0M
2025-01-16 11.22 11.30 11.11 11.12 0.0M
2025-01-15 11.34 11.35 11.22 11.34 0.0M
2025-01-14 11.23 11.42 11.10 11.21 0.0M
2025-01-13 11.15 11.24 11.03 11.04 0.0M
2025-01-10 11.46 11.46 11.04 11.11 0.0M
2025-01-09 11.27 11.27 11.10 11.16 0.0M
2025-01-08 11.20 11.23 11.09 11.19 0.0M
2025-01-07 11.37 11.37 11.13 11.20 0.0M
2025-01-06 11.21 11.36 11.00 11.17 0.0M
2025-01-03 11.66 11.66 11.13 11.21 0.0M
2025-01-02 11.65 11.81 11.65 11.66 0.0M