Banco do Estado do Rio Grande do Sul SA (BRSR3)

BRSR3
🏛️ ブラジル →
13.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 12.70 12.82 12.69 12.78 0.0M
2023-12-27 12.54 12.70 12.54 12.70 0.0M
2023-12-26 12.27 12.76 12.27 12.51 0.0M
2023-12-22 12.41 12.43 12.10 12.24 0.0M
2023-12-21 12.56 12.58 12.28 12.28 0.0M
2023-12-20 12.40 12.53 12.28 12.34 0.0M
2023-12-19 12.26 12.57 12.26 12.27 0.0M
2023-12-18 12.11 12.38 12.11 12.14 0.0M
2023-12-15 11.95 12.19 11.95 12.11 0.0M
2023-12-14 11.98 12.13 11.92 11.98 0.0M
2023-12-13 11.79 11.96 11.79 11.89 0.0M
2023-12-12 11.85 11.88 11.77 11.79 0.0M
2023-12-11 11.82 11.83 11.59 11.83 0.0M
2023-12-08 12.04 12.04 11.78 11.82 0.0M
2023-12-07 11.98 12.07 11.82 12.05 0.0M
2023-12-06 12.00 12.08 11.79 11.79 0.0M
2023-12-05 11.88 11.99 11.80 11.98 0.0M
2023-12-04 11.73 11.89 11.70 11.89 0.0M
2023-12-01 11.71 12.01 11.64 11.73 0.0M
2023-11-30 11.64 11.95 11.61 11.71 0.0M
2023-11-29 11.53 11.80 11.32 11.62 0.0M
2023-11-28 11.48 11.54 11.10 11.54 0.0M
2023-11-27 11.33 11.51 11.05 11.34 0.0M
2023-11-24 11.53 11.53 10.86 11.19 0.0M
2023-11-23 11.27 11.62 11.27 11.53 0.0M
2023-11-22 11.33 11.52 11.18 11.27 0.0M
2023-11-21 11.57 11.59 11.19 11.20 0.0M
2023-11-20 11.18 11.62 11.04 11.62 0.0M
2023-11-17 11.32 11.53 11.18 11.18 0.0M
2023-11-16 11.32 11.33 11.20 11.32 0.0M
2023-11-14 11.14 11.47 10.79 11.17 0.0M
2023-11-13 11.19 11.33 11.14 11.18 0.0M
2023-11-10 11.06 11.34 10.79 11.18 0.0M
2023-11-09 11.10 11.21 10.87 11.02 0.0M
2023-11-08 10.82 11.12 10.82 11.09 0.0M
2023-11-07 10.80 10.95 10.70 10.83 0.0M
2023-11-06 11.13 11.13 10.71 10.84 0.0M
2023-11-03 10.74 11.24 10.74 11.22 0.0M
2023-11-01 10.61 11.09 10.61 10.71 0.0M
2023-10-31 10.61 10.80 10.61 10.65 0.0M
2023-10-30 10.67 10.74 10.61 10.61 0.0M
2023-10-27 10.71 10.73 10.55 10.67 0.0M
2023-10-26 10.62 10.78 10.49 10.69 0.0M
2023-10-25 10.64 10.67 10.42 10.42 0.0M
2023-10-24 10.61 10.67 10.35 10.64 0.0M
2023-10-23 10.65 10.76 10.62 10.62 0.0M
2023-10-20 10.74 10.74 10.67 10.74 0.0M
2023-10-19 10.84 10.93 10.72 10.72 0.0M
2023-10-18 10.94 10.94 10.66 10.71 0.0M
2023-10-17 11.02 11.02 10.74 10.95 0.0M
2023-10-16 11.15 11.19 10.79 10.97 0.0M
2023-10-13 11.17 11.18 10.97 11.09 0.0M
2023-10-11 11.12 11.21 11.06 11.18 0.0M
2023-10-10 11.18 11.24 11.11 11.12 0.0M
2023-10-09 11.22 11.22 11.09 11.11 0.0M
2023-10-06 11.25 11.53 11.16 11.34 0.0M
2023-10-05 11.35 11.45 11.26 11.28 0.0M
2023-10-04 11.48 11.48 11.25 11.39 0.0M
2023-10-03 11.39 11.47 11.34 11.39 0.0M
2023-10-02 11.73 11.89 11.51 11.51 0.0M
2023-09-29 11.69 11.99 11.69 11.74 0.0M
2023-09-28 11.56 11.59 11.51 11.59 0.0M
2023-09-27 11.73 11.77 11.47 11.47 0.0M
2023-09-26 11.83 11.92 11.55 11.58 0.0M
2023-09-25 12.03 12.04 11.75 11.83 0.0M
2023-09-22 12.13 12.22 11.90 12.01 0.0M
2023-09-21 11.92 12.13 11.87 12.12 0.0M
2023-09-20 11.80 12.13 11.63 12.12 0.0M
2023-09-19 11.88 11.92 11.88 11.92 0.0M
2023-09-18 11.75 11.87 11.69 11.76 0.0M
2023-09-15 11.76 11.92 11.71 11.81 0.0M
2023-09-14 12.20 12.28 11.53 11.76 0.0M
2023-09-13 11.96 12.65 11.96 12.29 0.0M
2023-09-12 11.78 12.03 11.78 11.84 0.0M
2023-09-11 11.74 12.09 11.67 11.68 0.0M
2023-09-09 12.66 12.66 12.66 12.66 0.0M
2023-09-08 11.55 11.75 11.53 11.53 0.0M
2023-09-06 11.52 11.88 11.52 11.57 0.0M
2023-09-05 11.61 11.85 11.45 11.52 0.0M
2023-09-04 11.79 11.83 11.55 11.55 0.0M
2023-09-02 12.95 12.95 12.95 12.95 0.0M
2023-09-01 11.65 11.79 11.55 11.79 0.0M
2023-08-31 11.77 11.80 11.43 11.59 0.0M
2023-08-30 11.89 11.89 11.49 11.76 0.0M
2023-08-29 11.84 12.01 11.84 11.98 0.0M
2023-08-28 11.93 11.93 11.84 11.93 0.0M
2023-08-25 12.19 12.26 11.69 12.02 0.0M
2023-08-24 12.10 12.38 12.10 12.29 0.0M
2023-08-23 11.95 12.22 11.95 12.10 0.0M
2023-08-22 11.93 12.17 11.93 12.02 0.0M
2023-08-21 12.00 12.00 11.61 11.97 0.0M
2023-08-18 12.27 12.27 11.84 12.01 0.0M
2023-08-17 12.19 12.28 11.94 12.28 0.0M
2023-08-16 11.98 12.26 11.70 12.26 0.0M
2023-08-15 12.70 12.70 11.49 11.85 0.0M
2023-08-14 12.45 12.68 12.41 12.44 0.0M
2023-08-11 12.40 12.47 12.32 12.45 0.0M
2023-08-10 12.55 12.66 12.48 12.48 0.0M
2023-08-09 12.64 12.69 12.50 12.55 0.0M
2023-08-08 12.58 12.70 12.48 12.64 0.0M
2023-08-07 12.75 12.78 12.58 12.58 0.0M
2023-08-04 12.87 12.95 12.75 12.75 0.0M
2023-08-03 13.12 13.12 12.61 12.87 0.0M
2023-08-02 12.79 12.98 12.76 12.95 0.0M
2023-08-01 12.88 13.23 12.72 12.79 0.0M
2023-07-31 12.87 13.04 12.87 12.88 0.0M
2023-07-28 12.67 12.90 12.67 12.87 0.0M
2023-07-27 12.83 12.84 12.57 12.57 0.0M
2023-07-26 13.10 13.14 12.95 13.07 0.0M
2023-07-25 13.26 13.38 13.20 13.20 0.0M
2023-07-24 13.18 13.34 13.11 13.26 0.0M
2023-07-21 13.21 13.38 13.16 13.18 0.0M
2023-07-20 13.27 13.29 13.20 13.20 0.0M
2023-07-19 13.13 13.30 13.09 13.28 0.0M
2023-07-18 13.22 13.37 13.03 13.36 0.0M
2023-07-17 13.21 13.30 13.00 13.23 0.0M
2023-07-14 13.26 13.40 13.21 13.21 0.0M
2023-07-13 13.32 13.42 13.21 13.36 0.0M
2023-07-12 13.40 13.47 13.33 13.35 0.0M
2023-07-11 13.52 13.52 13.37 13.37 0.0M
2023-07-10 13.44 13.52 13.35 13.52 0.0M
2023-07-07 13.34 13.50 13.34 13.48 0.0M
2023-07-06 13.52 13.57 13.32 13.43 0.0M
2023-07-05 13.28 13.35 13.21 13.30 0.0M
2023-07-04 13.34 13.35 13.21 13.29 0.0M
2023-07-03 13.57 13.57 13.35 13.36 0.0M
2023-06-30 13.45 13.57 13.39 13.55 0.0M
2023-06-29 13.45 13.45 13.37 13.44 0.0M
2023-06-28 13.38 13.43 13.31 13.42 0.0M
2023-06-27 13.44 13.44 13.23 13.38 0.0M
2023-06-26 13.31 13.49 13.29 13.31 0.0M
2023-06-23 13.59 13.59 13.23 13.31 0.0M
2023-06-22 13.34 13.43 13.19 13.23 0.0M
2023-06-21 13.18 13.42 13.12 13.42 0.0M
2023-06-20 13.31 13.34 13.14 13.26 0.0M
2023-06-19 12.91 13.56 12.86 13.26 0.0M
2023-06-16 12.77 13.02 12.75 12.93 0.0M
2023-06-15 12.77 13.02 12.68 12.75 0.0M
2023-06-14 12.68 12.97 12.46 12.90 0.0M
2023-06-13 12.39 12.78 12.26 12.67 0.0M
2023-06-12 11.99 12.44 11.99 12.39 0.0M
2023-06-09 11.90 11.99 11.88 11.99 0.0M
2023-06-07 11.79 11.92 11.79 11.90 0.0M
2023-06-06 11.74 11.87 11.67 11.81 0.0M
2023-06-05 11.74 11.80 11.57 11.72 0.0M
2023-06-02 11.88 11.99 11.72 11.80 0.0M
2023-06-01 11.77 11.93 11.65 11.85 0.0M
2023-05-31 11.67 11.81 11.43 11.81 0.0M
2023-05-30 11.65 11.84 11.55 11.68 0.0M
2023-05-29 11.53 11.72 11.37 11.63 0.0M
2023-05-26 11.44 11.55 11.09 11.54 0.0M
2023-05-25 11.10 11.41 10.97 11.41 0.0M
2023-05-24 11.05 11.10 10.91 11.06 0.0M
2023-05-23 10.87 11.05 10.86 11.05 0.0M
2023-05-22 11.09 11.10 10.87 10.92 0.0M
2023-05-19 10.98 11.03 10.88 11.02 0.0M
2023-05-18 10.66 11.10 10.66 11.00 0.0M
2023-05-17 10.46 10.70 10.46 10.66 0.0M
2023-05-16 10.56 10.80 10.52 10.52 0.0M
2023-05-15 10.49 10.59 10.39 10.48 0.0M
2023-05-12 10.83 10.83 10.13 10.49 0.0M
2023-05-11 10.63 10.88 10.63 10.83 0.0M
2023-05-10 10.68 10.82 10.58 10.70 0.0M
2023-05-09 10.70 10.84 10.63 10.78 0.0M
2023-05-08 10.66 10.77 10.53 10.65 0.0M
2023-05-06 12.05 12.05 12.05 12.05 0.0M
2023-05-05 10.35 10.70 10.17 10.70 0.0M
2023-05-04 10.25 10.47 10.15 10.47 0.0M
2023-05-03 10.16 10.23 10.15 10.15 0.0M
2023-05-02 10.23 10.23 10.05 10.23 0.0M
2023-04-28 9.98 10.23 9.98 10.23 0.0M
2023-04-27 9.93 10.06 9.93 10.06 0.0M
2023-04-26 10.12 10.13 9.93 9.93 0.0M
2023-04-25 10.10 10.10 10.09 10.09 0.0M
2023-04-24 10.01 10.23 9.98 10.23 0.0M
2023-04-20 9.94 10.09 9.87 9.99 0.0M
2023-04-19 10.05 10.10 10.00 10.01 0.0M
2023-04-18 10.01 10.16 9.97 10.06 0.0M
2023-04-17 9.97 10.16 9.97 10.05 0.0M
2023-04-14 9.93 10.15 9.91 9.98 0.0M
2023-04-13 10.03 10.16 9.92 9.97 0.0M
2023-04-12 9.86 10.05 9.85 10.03 0.0M
2023-04-11 9.74 9.93 9.70 9.76 0.0M
2023-04-10 9.74 9.74 9.64 9.73 0.0M
2023-04-06 9.78 9.78 9.59 9.76 0.0M
2023-04-05 9.86 9.86 9.74 9.78 0.0M
2023-04-04 9.74 9.99 9.70 9.90 0.0M
2023-04-03 9.85 10.01 9.64 9.74 0.0M
2023-03-31 9.74 9.86 9.74 9.86 0.0M
2023-03-30 9.72 10.01 9.70 9.74 0.0M
2023-03-29 9.65 9.65 9.44 9.44 0.0M
2023-03-28 9.50 9.74 9.50 9.50 0.0M
2023-03-27 9.54 10.88 9.47 9.49 0.1M
2023-03-24 9.22 9.49 9.16 9.39 0.0M
2023-03-23 9.43 9.55 9.30 9.30 0.0M
2023-03-22 9.50 9.60 9.34 9.43 0.0M
2023-03-21 9.52 9.56 9.41 9.41 0.0M
2023-03-20 9.74 9.74 9.36 9.52 0.0M
2023-03-17 9.70 9.70 9.59 9.59 0.0M
2023-03-16 9.72 9.78 9.60 9.72 0.0M
2023-03-15 9.64 9.68 9.40 9.65 0.0M
2023-03-14 9.65 9.65 9.40 9.53 0.0M
2023-03-13 9.49 9.73 9.49 9.68 0.0M
2023-03-10 9.50 9.50 9.30 9.45 0.0M
2023-03-09 9.54 9.64 9.37 9.63 0.0M
2023-03-08 9.43 9.55 9.29 9.54 0.0M
2023-03-07 9.42 9.54 9.28 9.29 0.0M
2023-03-06 9.26 9.59 9.26 9.39 0.0M
2023-03-03 9.25 9.41 9.25 9.26 0.0M
2023-03-02 9.41 9.41 9.25 9.25 0.0M
2023-03-01 9.38 9.47 9.26 9.26 0.0M
2023-02-28 9.24 9.78 9.24 9.40 0.0M
2023-02-27 9.35 9.41 9.21 9.32 0.0M
2023-02-24 9.39 9.55 9.30 9.35 0.0M
2023-02-23 9.43 9.49 9.21 9.29 0.0M
2023-02-22 9.65 9.65 9.35 9.44 0.0M
2023-02-17 9.64 9.65 9.34 9.65 0.0M
2023-02-16 9.34 9.59 9.34 9.59 0.0M
2023-02-15 9.14 9.33 9.09 9.33 0.0M
2023-02-14 9.17 9.43 9.11 9.14 0.0M
2023-02-13 9.15 9.35 9.08 9.17 0.0M
2023-02-10 9.27 9.27 9.08 9.08 0.0M
2023-02-09 9.59 9.59 9.12 9.12 0.0M
2023-02-08 9.47 9.59 9.25 9.59 0.0M
2023-02-07 9.36 9.36 9.29 9.29 0.0M
2023-02-06 9.30 9.38 9.26 9.37 0.0M
2023-02-03 9.45 9.50 9.18 9.34 0.0M
2023-02-02 9.61 9.62 9.42 9.42 0.0M
2023-02-01 9.55 9.71 9.44 9.53 0.0M
2023-01-31 9.43 9.54 9.35 9.53 0.0M
2023-01-30 9.42 9.47 9.35 9.35 0.0M
2023-01-27 9.34 9.52 9.34 9.41 0.0M
2023-01-26 9.20 9.34 9.18 9.33 0.0M
2023-01-25 9.11 9.28 9.11 9.18 0.0M
2023-01-24 9.17 9.19 9.08 9.17 0.0M
2023-01-23 9.18 9.33 9.08 9.11 0.0M
2023-01-20 9.37 9.38 9.23 9.25 0.0M
2023-01-19 9.18 9.41 9.18 9.38 0.0M
2023-01-18 9.08 9.41 9.08 9.18 0.0M
2023-01-17 9.10 9.22 8.84 9.14 0.0M
2023-01-16 9.11 9.16 8.78 9.11 0.0M
2023-01-13 9.21 9.25 9.11 9.11 0.0M
2023-01-12 9.21 9.32 9.10 9.24 0.0M
2023-01-11 9.26 9.33 9.06 9.06 0.0M
2023-01-10 9.12 9.28 9.11 9.28 0.0M
2023-01-09 9.23 9.37 8.99 9.15 0.0M
2023-01-06 9.03 9.45 8.98 9.16 0.0M
2023-01-05 8.99 9.16 8.87 9.12 0.0M
2023-01-04 8.96 9.04 8.96 8.99 0.0M
2023-01-03 9.11 9.24 8.87 8.96 0.0M
2023-01-02 9.17 9.17 9.00 9.11 0.0M