Banco do Estado do Rio Grande do Sul SA Pref A (BRSR5)

BRSR5
🏛️ ブラジル →
15.75
最終更新: 2025-09-22
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
2021-12-30 16.80 16.80 16.80 16.80 0.0M
2021-12-27 18.08 18.08 17.90 17.90 0.0M
2021-12-23 18.05 18.05 18.05 18.05 0.0M
2021-12-09 17.96 17.96 17.96 17.96 0.0M
2021-12-06 17.83 17.83 17.83 17.83 0.0M
2021-11-19 17.30 17.30 17.30 17.30 0.0M
2021-11-18 15.80 15.85 15.79 15.79 0.0M
2021-11-16 17.45 17.45 17.45 17.45 0.0M
2021-11-04 17.59 17.59 17.59 17.59 0.0M
2021-10-21 17.60 17.60 17.60 17.60 0.0M
2021-10-13 17.69 17.69 17.69 17.69 0.0M
2021-10-08 17.78 17.78 16.90 16.90 0.0M
2021-10-04 17.00 17.00 17.00 17.00 0.0M
2021-09-21 16.00 17.40 16.00 17.40 0.0M
2021-09-20 17.39 17.39 17.39 17.39 0.0M
2021-09-13 17.49 17.49 17.49 17.49 0.0M
2021-09-08 17.49 17.49 16.05 16.20 0.0M
2021-09-03 17.52 17.52 17.49 17.49 0.0M
2021-08-31 17.78 17.78 17.78 17.78 0.0M
2021-08-23 17.78 17.78 17.78 17.78 0.0M
2021-08-19 16.50 16.50 16.50 16.50 0.0M
2021-08-17 16.98 16.98 16.98 16.98 0.0M
2021-08-13 17.00 17.00 17.00 17.00 0.0M
2021-08-12 16.61 16.61 16.60 16.60 0.0M
2021-08-11 16.89 16.89 16.70 16.70 0.0M
2021-08-06 16.98 16.98 16.89 16.89 0.0M
2021-08-05 17.00 17.00 17.00 17.00 0.0M
2021-08-04 17.59 17.59 16.65 16.65 0.0M
2021-08-03 17.00 17.00 16.50 16.50 0.0M
2021-07-29 18.00 18.00 18.00 18.00 0.0M
2021-07-20 18.10 18.58 18.10 18.58 0.0M
2021-07-14 18.79 18.79 18.79 18.79 0.0M
2021-07-12 19.10 19.10 18.19 18.20 0.0M
2021-07-08 18.20 18.20 17.50 18.20 0.0M
2021-07-07 19.10 19.10 19.10 19.10 0.0M
2021-07-06 19.40 19.40 19.40 19.40 0.0M
2021-07-05 19.97 19.97 19.10 19.10 0.0M
2021-07-02 19.65 19.65 18.00 19.47 0.0M
2021-07-01 19.64 19.64 19.64 19.64 0.0M
2021-06-28 19.64 19.64 19.64 19.64 0.0M
2021-06-24 19.01 19.01 19.01 19.01 0.0M
2021-06-18 19.02 19.02 19.02 19.02 0.0M
2021-06-17 19.01 19.88 18.50 19.02 0.0M
2021-06-16 19.90 19.90 19.88 19.88 0.0M
2021-06-11 19.02 19.89 19.02 19.89 0.0M
2021-06-10 19.01 19.01 19.01 19.01 0.0M
2021-06-09 19.27 19.27 19.00 19.00 0.0M
2021-06-08 19.11 19.25 19.10 19.25 0.0M
2021-06-02 20.06 20.75 19.15 20.06 0.0M
2021-06-01 18.95 21.00 18.95 19.11 0.0M
2021-05-31 18.60 18.98 18.60 18.93 0.0M
2021-05-26 17.61 18.59 17.61 18.59 0.0M
2021-05-24 18.60 18.60 18.59 18.60 0.0M
2021-05-20 18.01 18.01 18.01 18.01 0.0M
2021-05-14 17.56 17.56 17.56 17.56 0.0M
2021-05-13 17.72 18.30 17.72 17.73 0.0M
2021-05-12 17.50 17.77 17.50 17.50 0.0M
2021-05-11 18.10 18.10 18.10 18.10 0.0M
2021-05-10 18.29 18.55 17.25 18.11 0.0M
2021-05-07 17.00 18.19 17.00 18.09 0.0M
2021-05-06 17.80 17.80 17.80 17.80 0.0M
2021-05-05 17.16 17.85 17.16 17.85 0.0M
2021-05-04 17.69 17.69 17.25 17.25 0.0M
2021-05-03 18.47 18.47 17.23 17.23 0.0M
2021-04-30 18.23 18.23 18.11 18.22 0.0M
2021-04-29 18.49 18.71 18.11 18.15 0.0M
2021-04-28 18.47 20.40 17.50 18.50 0.0M
2021-04-27 17.00 17.38 16.99 17.38 0.0M
2021-04-26 17.10 17.10 17.10 17.10 0.0M
2021-04-22 17.20 17.50 16.51 17.00 0.0M
2021-04-20 17.11 17.39 17.01 17.16 0.0M
2021-04-09 18.70 18.70 18.70 18.70 0.0M
2021-04-05 18.49 18.49 17.25 17.25 0.0M
2021-03-29 17.18 17.18 17.18 17.18 0.0M
2021-03-25 16.95 16.95 16.51 16.51 0.0M
2021-03-23 18.60 18.60 17.00 17.11 0.0M
2021-03-09 17.61 18.70 17.61 18.70 0.0M
2021-03-08 17.82 17.82 17.82 17.82 0.0M
2021-02-26 18.50 18.50 18.50 18.50 0.0M
2021-02-24 17.79 17.79 17.79 17.79 0.0M
2021-02-23 18.16 18.16 17.79 17.79 0.0M
2021-02-11 17.99 17.99 17.99 17.99 0.0M
2021-02-10 17.70 17.70 17.70 17.70 0.0M
2021-02-09 17.71 17.99 17.71 17.71 0.0M
2021-02-08 17.99 17.99 17.99 17.99 0.0M
2021-02-05 17.70 17.70 17.70 17.70 0.0M
2021-02-04 17.81 17.81 17.70 17.70 0.0M
2021-02-02 19.49 19.49 18.10 18.10 0.0M
2021-02-01 18.66 18.66 17.99 17.99 0.0M
2021-01-27 17.70 17.70 17.70 17.70 0.0M
2021-01-26 17.99 17.99 17.86 17.86 0.0M
2021-01-22 17.75 17.75 17.75 17.75 0.0M
2021-01-20 19.99 19.99 19.50 19.50 0.0M
2021-01-19 19.80 19.80 19.80 19.80 0.0M
2021-01-15 21.90 21.90 19.90 20.90 0.0M
2021-01-08 19.98 19.98 18.33 19.00 0.0M
2021-01-07 18.49 18.49 17.11 17.60 0.0M
2021-01-05 18.49 18.49 18.00 18.00 0.0M
2021-01-04 19.67 19.67 18.00 18.50 0.0M