Banco do Estado do Rio Grande do Sul SA

BRSR3
🏛️ 巴西 →
13.80
最后更新: 2025-09-29
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
2022-12-29 9.33 9.34 9.17 9.17 0.0M
2022-12-28 9.12 9.41 9.12 9.34 0.0M
2022-12-27 9.09 9.20 8.99 9.10 0.0M
2022-12-26 9.41 9.43 9.08 9.08 0.0M
2022-12-23 9.19 9.41 9.19 9.35 0.0M
2022-12-22 9.17 9.37 9.13 9.14 0.0M
2022-12-21 9.05 9.15 9.05 9.13 0.0M
2022-12-20 9.05 9.26 9.00 9.05 0.0M
2022-12-19 8.75 9.13 8.69 8.87 0.0M
2022-12-16 8.92 8.92 8.75 8.75 0.0M
2022-12-15 8.89 8.99 8.80 8.80 0.0M
2022-12-14 8.81 8.90 8.73 8.89 0.0M
2022-12-13 9.12 9.17 8.87 8.87 0.0M
2022-12-12 9.19 9.19 8.90 9.12 0.0M
2022-12-09 9.41 9.41 9.19 9.19 0.0M
2022-12-08 9.32 9.83 9.09 9.42 0.0M
2022-12-07 9.43 9.61 9.31 9.46 0.0M
2022-12-06 9.25 9.48 9.08 9.37 0.0M
2022-12-05 9.38 9.41 9.25 9.25 0.0M
2022-12-02 9.49 9.53 9.35 9.42 0.0M
2022-12-01 9.50 9.50 9.37 9.39 0.0M
2022-11-30 9.58 9.58 9.34 9.43 0.0M
2022-11-29 9.40 9.55 9.40 9.51 0.0M
2022-11-28 9.48 9.48 9.40 9.40 0.0M
2022-11-25 9.70 9.70 9.47 9.57 0.0M
2022-11-24 9.41 9.75 9.40 9.75 0.0M
2022-11-23 9.57 9.57 9.40 9.40 0.0M
2022-11-22 9.95 10.10 9.90 9.95 0.0M
2022-11-21 10.03 10.16 9.86 9.90 0.0M
2022-11-18 10.13 10.46 9.86 9.86 0.0M
2022-11-17 10.21 10.21 9.87 9.90 0.0M
2022-11-16 10.58 10.58 10.17 10.26 0.0M
2022-11-14 10.74 10.88 10.55 10.74 0.0M
2022-11-11 10.66 10.86 10.61 10.74 0.0M
2022-11-10 10.66 10.66 10.47 10.48 0.0M
2022-11-09 10.78 11.07 10.67 10.69 0.0M
2022-11-08 11.01 11.14 10.66 10.66 0.0M
2022-11-07 11.29 11.38 11.03 11.09 0.0M
2022-11-04 11.20 11.53 11.20 11.28 0.0M
2022-11-03 11.19 11.45 11.19 11.45 0.0M
2022-11-01 11.14 11.43 10.99 11.32 0.0M
2022-10-31 10.88 11.05 10.53 11.04 0.0M
2022-10-28 11.02 11.14 10.90 10.94 0.0M
2022-10-27 10.90 11.23 10.88 11.02 0.0M
2022-10-26 11.18 11.18 10.90 10.90 0.0M
2022-10-25 11.10 11.34 10.92 11.34 0.0M
2022-10-24 11.45 11.45 11.10 11.10 0.0M
2022-10-21 11.45 11.54 11.30 11.45 0.0M
2022-10-20 11.41 11.50 11.29 11.50 0.0M
2022-10-19 11.54 11.54 11.14 11.41 0.0M
2022-10-18 11.14 11.54 11.06 11.54 0.0M
2022-10-17 11.21 11.34 10.94 11.06 0.0M
2022-10-14 11.25 11.28 11.23 11.23 0.0M
2022-10-13 10.98 11.45 10.98 11.25 0.0M
2022-10-11 11.72 11.76 10.90 10.90 0.0M
2022-10-10 12.07 12.07 11.81 11.91 0.0M
2022-10-07 11.99 12.13 11.71 12.13 0.0M
2022-10-06 11.76 12.13 11.76 12.13 0.0M
2022-10-05 11.90 11.90 11.62 11.62 0.0M
2022-10-04 11.94 11.99 11.59 11.86 0.0M
2022-10-03 11.41 11.76 11.40 11.55 0.0M
2022-09-30 10.97 11.21 10.92 11.21 0.0M
2022-09-29 11.01 11.06 10.88 10.92 0.0M
2022-09-28 11.05 11.09 10.88 11.01 0.0M
2022-09-27 11.19 11.19 10.89 11.10 0.0M
2022-09-26 11.21 11.44 10.98 11.18 0.0M
2022-09-23 11.32 11.45 11.19 11.24 0.0M
2022-09-22 11.43 11.46 11.23 11.32 0.0M
2022-09-21 11.38 11.47 11.25 11.44 0.0M
2022-09-20 11.45 11.50 11.28 11.44 0.0M
2022-09-19 11.08 11.37 10.89 11.37 0.0M
2022-09-16 11.21 11.21 10.94 11.19 0.0M
2022-09-15 11.23 11.29 11.21 11.28 0.0M
2022-09-14 11.24 11.32 10.94 11.19 0.0M
2022-09-13 11.40 11.40 11.24 11.24 0.0M
2022-09-12 11.38 11.49 11.38 11.41 0.0M
2022-09-09 11.15 11.44 11.13 11.27 0.0M
2022-09-08 11.06 11.11 10.97 11.05 0.0M
2022-09-06 11.11 11.15 11.03 11.04 0.0M
2022-09-05 11.17 11.42 10.93 11.29 0.0M
2022-09-02 11.02 11.32 10.92 11.16 0.0M
2022-09-01 10.87 11.01 10.70 11.01 0.0M
2022-08-31 10.88 11.04 10.86 10.86 0.0M
2022-08-30 11.01 11.01 10.87 10.88 0.0M
2022-08-29 11.01 11.01 10.84 10.94 0.0M
2022-08-26 10.92 11.01 10.85 11.01 0.0M
2022-08-25 10.74 10.92 10.74 10.85 0.0M
2022-08-24 10.77 10.93 10.77 10.78 0.0M
2022-08-23 10.86 10.86 10.77 10.77 0.0M
2022-08-22 10.79 10.86 10.67 10.86 0.0M
2022-08-19 10.99 10.99 10.75 10.86 0.0M
2022-08-18 10.83 11.01 10.73 10.99 0.0M
2022-08-17 10.80 11.11 10.80 10.93 0.0M
2022-08-16 10.79 10.83 10.66 10.83 0.0M
2022-08-15 10.72 10.79 10.64 10.79 0.0M
2022-08-12 10.59 10.75 10.57 10.70 0.0M
2022-08-11 10.56 10.74 10.56 10.59 0.0M
2022-08-10 10.53 10.66 10.51 10.55 0.0M
2022-08-09 10.61 10.61 10.39 10.48 0.0M
2022-08-08 10.49 10.67 10.34 10.48 0.0M
2022-08-05 10.31 10.60 9.99 10.49 0.0M
2022-08-04 10.14 10.40 10.14 10.31 0.0M
2022-08-03 10.13 10.19 10.11 10.15 0.0M
2022-08-02 10.04 10.15 9.91 10.12 0.0M
2022-08-01 10.00 10.12 10.00 10.04 0.0M
2022-07-29 9.94 10.09 9.93 10.01 0.0M
2022-07-28 10.01 10.16 9.77 9.77 0.0M
2022-07-27 9.93 10.01 9.93 10.01 0.0M
2022-07-26 9.87 10.15 9.87 9.93 0.0M
2022-07-25 10.13 10.13 9.83 9.88 0.0M
2022-07-22 10.19 10.19 9.87 9.99 0.0M
2022-07-21 10.17 10.19 10.17 10.17 0.0M
2022-07-20 10.07 10.20 10.07 10.17 0.0M
2022-07-19 10.07 10.07 10.04 10.07 0.0M
2022-07-18 10.16 10.16 10.01 10.08 0.0M
2022-07-15 9.95 10.09 9.95 9.96 0.0M
2022-07-14 10.12 10.13 10.06 10.06 0.0M
2022-07-13 10.12 10.12 10.09 10.10 0.0M
2022-07-12 10.11 10.13 9.87 10.03 0.0M
2022-07-11 10.10 10.11 9.98 10.09 0.0M
2022-07-08 10.10 10.11 10.10 10.10 0.0M
2022-07-07 10.13 10.14 9.91 10.10 0.0M
2022-07-06 9.98 10.03 9.98 9.98 0.0M
2022-07-05 9.95 10.06 9.86 9.90 0.0M
2022-07-04 9.91 10.65 9.91 10.00 0.0M
2022-07-01 10.17 10.17 9.83 9.85 0.0M
2022-06-30 9.91 10.07 9.91 9.92 0.0M
2022-06-29 9.99 10.04 9.91 9.91 0.0M
2022-06-28 9.95 10.03 9.84 9.99 0.0M
2022-06-27 9.65 9.81 9.65 9.81 0.0M
2022-06-24 9.92 9.92 9.77 9.77 0.0M
2022-06-23 10.04 10.08 9.77 9.77 0.0M
2022-06-22 9.79 10.01 9.77 9.80 0.0M
2022-06-21 9.91 10.14 9.79 9.82 0.0M
2022-06-20 9.94 10.04 9.79 10.00 0.0M
2022-06-17 9.84 9.94 9.64 9.94 0.0M
2022-06-15 9.84 9.85 9.65 9.84 0.0M
2022-06-14 10.16 10.16 9.78 9.84 0.0M
2022-06-13 10.16 10.16 9.50 9.77 0.0M
2022-06-10 10.07 10.33 9.98 10.30 0.0M
2022-06-09 9.95 10.16 9.95 10.07 0.0M
2022-06-08 9.88 10.03 9.85 9.95 0.0M
2022-06-07 9.90 9.90 9.79 9.85 0.0M
2022-06-06 9.72 9.98 9.61 9.91 0.0M
2022-06-03 9.72 9.77 9.60 9.60 0.0M
2022-06-02 9.76 9.85 9.64 9.72 0.0M
2022-06-01 9.97 9.98 9.72 9.72 0.0M
2022-05-31 9.73 9.97 9.73 9.97 0.0M
2022-05-30 9.89 9.89 9.76 9.78 0.0M
2022-05-27 9.89 9.89 9.80 9.89 0.0M
2022-05-26 9.91 10.09 9.85 9.97 0.0M
2022-05-25 9.85 10.03 9.72 10.03 0.0M
2022-05-24 9.94 10.16 9.76 9.97 0.0M
2022-05-23 9.66 9.94 9.66 9.94 0.0M
2022-05-20 9.65 9.80 9.56 9.72 0.0M
2022-05-19 10.02 10.02 9.88 9.89 0.0M
2022-05-18 10.06 10.13 9.97 10.03 0.0M
2022-05-17 10.01 10.08 9.92 10.02 0.0M
2022-05-16 9.83 10.14 9.83 9.83 0.0M
2022-05-13 10.20 10.20 9.72 9.72 0.0M
2022-05-12 10.32 10.59 10.06 10.48 0.0M
2022-05-11 10.27 10.37 10.27 10.32 0.0M
2022-05-10 10.33 10.37 10.24 10.34 0.0M
2022-05-09 10.41 10.46 10.24 10.24 0.0M
2022-05-06 10.38 10.68 10.20 10.46 0.0M
2022-05-05 10.43 10.58 10.37 10.37 0.0M
2022-05-04 10.29 10.58 10.21 10.43 0.0M
2022-05-03 10.17 10.36 9.97 10.25 0.0M
2022-05-02 10.22 10.47 10.03 10.10 0.0M
2022-04-29 10.51 10.55 10.13 10.30 0.0M
2022-04-28 10.39 10.59 10.13 10.50 0.0M
2022-04-27 10.40 10.52 10.40 10.47 0.0M
2022-04-26 10.46 10.52 10.34 10.34 0.0M
2022-04-25 10.50 10.59 10.39 10.44 0.0M
2022-04-22 10.62 10.63 10.48 10.49 0.0M
2022-04-20 10.48 10.60 10.48 10.60 0.0M
2022-04-19 10.51 10.51 10.39 10.47 0.0M
2022-04-18 10.56 10.60 10.51 10.52 0.0M
2022-04-14 10.62 10.62 10.49 10.49 0.0M
2022-04-13 10.60 10.62 10.49 10.62 0.0M
2022-04-12 10.69 11.04 10.51 10.51 0.0M
2022-04-11 10.56 10.72 10.47 10.56 0.0M
2022-04-08 10.70 10.71 10.51 10.51 0.0M
2022-04-07 10.64 10.69 10.58 10.64 0.0M
2022-04-06 10.60 10.71 10.47 10.62 0.0M
2022-04-05 10.64 10.73 10.52 10.56 0.0M
2022-04-04 10.42 10.73 10.34 10.73 0.0M
2022-04-01 10.57 10.70 10.41 10.42 0.0M
2022-03-31 10.56 10.62 10.34 10.51 0.0M
2022-03-30 10.68 10.68 10.56 10.56 0.0M
2022-03-29 10.66 10.72 10.59 10.61 0.0M
2022-03-28 10.94 10.94 10.55 10.56 0.0M
2022-03-25 10.75 10.96 10.57 10.70 0.0M
2022-03-24 10.43 10.64 10.38 10.64 0.0M
2022-03-23 10.26 10.49 10.23 10.43 0.0M
2022-03-22 10.21 10.41 10.17 10.31 0.0M
2022-03-21 10.29 10.63 9.96 10.12 0.0M
2022-03-18 10.23 10.29 10.19 10.22 0.0M
2022-03-17 10.27 10.34 10.16 10.29 0.0M
2022-03-16 10.00 10.24 10.00 10.24 0.0M
2022-03-15 9.90 10.15 9.90 9.99 0.0M
2022-03-14 10.07 10.26 9.85 9.87 0.0M
2022-03-11 10.03 10.03 9.98 9.98 0.0M
2022-03-10 10.06 10.08 9.99 10.00 0.0M
2022-03-09 10.08 10.09 10.02 10.03 0.0M
2022-03-08 10.09 10.11 9.96 9.96 0.0M
2022-03-07 10.01 10.23 10.00 10.05 0.0M
2022-03-04 10.28 10.28 10.14 10.25 0.0M
2022-03-03 10.21 10.24 9.95 10.19 0.0M
2022-03-02 10.06 10.36 10.06 10.33 0.0M
2022-02-25 10.09 10.21 10.00 10.06 0.0M
2022-02-24 9.90 10.09 9.86 10.00 0.0M
2022-02-23 10.12 10.33 10.06 10.06 0.0M
2022-02-22 10.36 10.36 10.10 10.18 0.0M
2022-02-21 10.39 10.39 10.24 10.24 0.0M
2022-02-18 10.20 10.59 10.19 10.30 0.0M
2022-02-17 11.26 11.74 11.22 11.50 0.0M
2022-02-16 11.24 11.55 11.08 11.26 0.0M
2022-02-15 11.17 11.24 11.00 11.22 0.0M
2022-02-14 11.14 11.17 11.01 11.08 0.0M
2022-02-11 11.03 11.20 11.02 11.11 0.0M
2022-02-10 10.97 11.03 10.97 11.03 0.0M
2022-02-09 10.93 10.97 10.90 10.97 0.0M
2022-02-08 10.93 11.01 10.84 10.87 0.0M
2022-02-07 11.03 11.03 10.81 10.86 0.0M
2022-02-04 11.08 11.18 10.79 10.98 0.0M
2022-02-03 10.84 11.16 10.84 10.98 0.0M
2022-02-02 11.26 11.26 10.81 10.81 0.0M
2022-02-01 11.26 11.27 11.15 11.23 0.0M
2022-01-31 11.23 11.25 11.19 11.23 0.0M
2022-01-28 11.17 11.23 11.08 11.23 0.0M
2022-01-27 11.24 11.26 11.09 11.14 0.0M
2022-01-26 11.14 11.25 10.97 11.11 0.0M
2022-01-25 10.95 11.25 10.89 11.00 0.0M
2022-01-24 11.04 11.06 10.98 10.98 0.0M
2022-01-21 11.06 11.07 10.99 10.99 0.0M
2022-01-20 11.08 11.08 11.01 11.01 0.0M
2022-01-19 11.06 11.12 11.04 11.07 0.0M
2022-01-18 11.08 11.08 11.01 11.01 0.0M
2022-01-17 10.93 11.23 10.93 11.16 0.0M
2022-01-14 10.89 10.97 10.86 10.92 0.0M
2022-01-13 10.79 10.88 10.79 10.84 0.0M
2022-01-12 10.93 10.93 10.62 10.79 0.0M
2022-01-11 11.11 11.11 10.93 10.97 0.0M
2022-01-10 11.12 11.12 10.84 10.91 0.0M
2022-01-07 10.89 10.89 10.61 10.78 0.0M
2022-01-06 11.04 11.14 10.89 10.89 0.0M
2022-01-05 10.80 11.28 10.80 10.91 0.0M
2022-01-04 11.26 11.26 11.01 11.01 0.0M
2022-01-03 11.13 11.25 11.09 11.17 0.0M