Banco do Estado do Rio Grande do Sul SA Pref B (BRSR6)

BRSR6
🏛️ 브라질 →
11.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 8.31 8.42 8.14 8.23 1.5M
2022-12-28 8.15 8.45 8.07 8.29 1.6M
2022-12-27 8.32 8.32 8.06 8.13 0.9M
2022-12-26 8.33 8.38 8.21 8.28 1.1M
2022-12-23 8.21 8.46 8.21 8.36 2.7M
2022-12-22 8.22 8.27 8.11 8.18 1.1M
2022-12-21 8.10 8.22 8.05 8.19 1.0M
2022-12-20 7.88 8.28 7.86 8.08 1.9M
2022-12-19 7.77 7.93 7.74 7.90 1.2M
2022-12-16 7.79 7.90 7.73 7.82 1.7M
2022-12-15 7.86 8.04 7.73 7.77 1.4M
2022-12-14 7.77 7.88 7.68 7.83 1.6M
2022-12-13 8.10 8.15 7.81 7.82 1.3M
2022-12-12 8.15 8.22 7.95 8.05 1.7M
2022-12-09 8.23 8.29 8.15 8.17 0.7M
2022-12-08 8.34 8.37 8.14 8.21 2.9M
2022-12-07 8.35 8.48 8.34 8.34 1.0M
2022-12-06 8.26 8.38 8.21 8.35 1.2M
2022-12-05 8.49 8.53 8.21 8.22 1.2M
2022-12-02 8.40 8.57 8.28 8.48 2.1M
2022-12-01 8.42 8.52 8.31 8.37 1.3M
2022-11-30 8.51 8.55 8.26 8.43 2.7M
2022-11-29 8.48 8.58 8.43 8.52 1.1M
2022-11-28 8.48 8.50 8.37 8.45 1.4M
2022-11-25 8.69 8.72 8.46 8.48 1.0M
2022-11-24 8.53 8.75 8.53 8.66 0.8M
2022-11-23 8.75 8.75 8.40 8.48 2.0M
2022-11-22 9.19 9.29 9.08 9.18 1.6M
2022-11-21 9.10 9.32 9.01 9.14 1.6M
2022-11-18 9.13 9.41 8.99 9.05 1.9M
2022-11-17 9.15 9.15 8.76 9.04 4.3M
2022-11-16 9.63 9.79 9.12 9.19 3.9M
2022-11-14 9.92 10.05 9.84 9.97 1.7M
2022-11-11 9.69 10.06 9.61 9.84 3.2M
2022-11-10 10.07 10.11 9.59 9.68 2.9M
2022-11-09 10.14 10.53 10.10 10.17 2.6M
2022-11-08 10.18 10.27 10.09 10.19 2.8M
2022-11-07 10.77 10.80 10.23 10.23 2.0M
2022-11-04 10.85 11.03 10.81 10.86 1.5M
2022-11-03 10.62 10.89 10.50 10.80 2.3M
2022-11-01 10.31 10.91 10.31 10.78 3.4M
2022-10-31 9.86 10.32 9.85 10.31 2.9M
2022-10-28 10.10 10.23 10.02 10.09 1.6M
2022-10-27 9.92 10.28 9.86 10.17 2.1M
2022-10-26 10.24 10.25 9.81 9.92 2.6M
2022-10-25 10.26 10.41 10.11 10.32 2.3M
2022-10-24 10.50 10.60 10.32 10.32 1.7M
2022-10-21 10.54 10.73 10.47 10.62 1.8M
2022-10-20 10.52 10.67 10.48 10.60 1.5M
2022-10-19 10.47 10.52 10.37 10.46 1.3M
2022-10-18 10.30 10.47 10.22 10.47 1.8M
2022-10-17 10.22 10.25 10.11 10.17 1.4M
2022-10-14 10.19 10.35 10.06 10.13 2.7M
2022-10-13 9.98 10.35 9.85 10.14 4.4M
2022-10-11 10.95 10.98 10.02 10.07 4.8M
2022-10-10 11.16 11.18 10.94 10.99 1.0M
2022-10-07 11.17 11.23 11.02 11.19 1.9M
2022-10-06 10.81 11.23 10.81 11.23 2.7M
2022-10-05 11.00 11.00 10.70 10.79 2.8M
2022-10-04 10.86 11.00 10.78 11.00 2.9M
2022-10-03 10.42 10.81 10.42 10.76 2.3M
2022-09-30 10.02 10.40 10.02 10.38 2.2M
2022-09-29 9.98 10.09 9.92 10.05 1.4M
2022-09-28 10.09 10.15 10.00 10.09 2.3M
2022-09-27 10.16 10.25 10.06 10.10 1.7M
2022-09-26 10.29 10.33 9.99 10.10 4.6M
2022-09-23 10.31 10.38 10.17 10.34 1.2M
2022-09-22 10.36 10.45 10.29 10.40 1.6M
2022-09-21 10.35 10.45 10.29 10.33 1.4M
2022-09-20 10.29 10.48 10.27 10.34 1.9M
2022-09-19 10.00 10.40 10.00 10.33 1.7M
2022-09-16 10.09 10.17 9.97 10.08 3.6M
2022-09-15 10.12 10.29 10.07 10.19 1.8M
2022-09-14 10.19 10.25 10.12 10.16 2.1M
2022-09-13 10.19 10.35 10.17 10.21 1.4M
2022-09-12 10.25 10.47 10.25 10.35 2.0M
2022-09-09 10.01 10.30 10.01 10.25 1.8M
2022-09-08 9.92 10.03 9.85 9.95 2.9M
2022-09-06 10.04 10.07 9.90 9.97 1.4M
2022-09-05 10.26 10.26 9.98 10.15 1.4M
2022-09-02 10.03 10.37 10.02 10.20 2.7M
2022-09-01 9.82 10.01 9.62 10.01 2.2M
2022-08-31 9.82 9.97 9.78 9.80 2.1M
2022-08-30 9.95 10.04 9.87 9.90 2.0M
2022-08-29 9.85 10.04 9.79 9.94 1.5M
2022-08-26 9.92 10.02 9.86 9.86 1.9M
2022-08-25 9.82 9.97 9.82 9.92 1.6M
2022-08-24 9.71 9.83 9.67 9.82 1.8M
2022-08-23 9.68 9.71 9.58 9.69 1.5M
2022-08-22 9.66 9.68 9.50 9.64 1.7M
2022-08-19 9.75 9.78 9.61 9.71 1.8M
2022-08-18 9.79 9.89 9.69 9.78 1.7M
2022-08-17 9.81 9.98 9.80 9.89 2.2M
2022-08-16 9.65 9.85 9.58 9.85 1.8M
2022-08-15 9.57 9.70 9.47 9.65 3.1M
2022-08-12 9.53 9.60 9.45 9.60 1.6M
2022-08-11 9.48 9.57 9.39 9.48 2.4M
2022-08-10 9.54 9.61 9.48 9.58 2.2M
2022-08-09 9.43 9.54 9.34 9.52 1.8M
2022-08-08 9.36 9.43 9.30 9.39 1.4M
2022-08-05 9.06 9.33 9.02 9.33 2.5M
2022-08-04 8.92 9.11 8.90 9.05 2.0M
2022-08-03 8.85 8.92 8.77 8.88 1.8M
2022-08-02 8.88 8.92 8.76 8.81 1.7M
2022-08-01 8.85 8.98 8.84 8.88 2.9M
2022-07-29 8.80 8.93 8.74 8.85 1.7M
2022-07-28 8.73 8.82 8.69 8.79 2.1M
2022-07-27 8.70 8.75 8.62 8.70 1.3M
2022-07-26 8.62 8.81 8.57 8.64 1.6M
2022-07-25 8.66 8.71 8.58 8.63 1.1M
2022-07-22 8.47 8.65 8.43 8.62 1.9M
2022-07-21 8.39 8.48 8.32 8.47 1.5M
2022-07-20 8.38 8.50 8.32 8.42 1.8M
2022-07-19 8.31 8.42 8.22 8.39 1.2M
2022-07-18 8.34 8.34 8.19 8.24 1.3M
2022-07-15 8.24 8.37 8.19 8.29 1.4M
2022-07-14 8.16 8.26 8.10 8.26 1.5M
2022-07-13 8.28 8.34 8.22 8.23 1.6M
2022-07-12 8.24 8.38 8.20 8.32 1.6M
2022-07-11 8.24 8.33 8.20 8.27 1.4M
2022-07-08 8.16 8.35 8.16 8.26 1.7M
2022-07-07 8.19 8.29 8.10 8.15 2.3M
2022-07-06 8.03 8.16 8.00 8.10 1.7M
2022-07-05 7.93 8.05 7.92 8.05 1.8M
2022-07-04 8.01 8.07 7.94 7.95 1.2M
2022-07-01 7.93 8.02 7.86 8.01 2.7M
2022-06-30 7.97 8.04 7.88 7.92 2.4M
2022-06-29 8.13 8.16 7.99 8.00 1.8M
2022-06-28 8.14 8.27 8.04 8.13 2.9M
2022-06-27 8.03 8.11 8.02 8.09 2.0M
2022-06-24 8.08 8.21 7.96 8.01 1.8M
2022-06-23 8.09 8.13 7.95 7.97 2.1M
2022-06-22 8.06 8.24 8.01 8.06 2.0M
2022-06-21 8.35 8.35 8.08 8.08 2.1M
2022-06-20 8.27 8.40 8.20 8.27 1.7M
2022-06-17 8.26 8.32 8.14 8.27 2.7M
2022-06-15 8.35 8.37 8.24 8.32 2.1M
2022-06-14 8.41 8.41 8.25 8.25 2.1M
2022-06-13 8.41 8.42 8.28 8.32 3.0M
2022-06-10 8.52 8.55 8.43 8.46 3.4M
2022-06-09 8.50 8.60 8.45 8.52 3.2M
2022-06-08 8.48 8.66 8.46 8.49 3.6M
2022-06-07 8.40 8.40 8.32 8.37 1.9M
2022-06-06 8.49 8.54 8.40 8.41 2.1M
2022-06-03 8.47 8.56 8.43 8.43 1.9M
2022-06-02 8.58 8.58 8.46 8.47 3.9M
2022-06-01 8.76 8.76 8.52 8.52 3.1M
2022-05-31 8.69 8.81 8.62 8.77 2.1M
2022-05-30 8.71 8.79 8.61 8.65 1.3M
2022-05-27 8.71 8.73 8.63 8.66 1.3M
2022-05-26 8.72 8.81 8.67 8.71 1.5M
2022-05-25 8.88 8.90 8.66 8.72 2.6M
2022-05-24 8.77 8.91 8.67 8.91 2.6M
2022-05-23 8.49 8.91 8.49 8.83 3.3M
2022-05-20 8.60 8.60 8.41 8.45 2.9M
2022-05-19 8.68 8.80 8.63 8.64 1.4M
2022-05-18 8.77 8.94 8.68 8.74 1.7M
2022-05-17 8.71 8.89 8.71 8.80 2.7M
2022-05-16 8.55 8.77 8.47 8.61 2.9M
2022-05-13 9.01 9.04 8.51 8.51 6.9M
2022-05-12 9.03 9.24 8.98 9.24 1.6M
2022-05-11 8.97 9.07 8.92 9.06 1.0M
2022-05-10 9.15 9.21 8.97 9.01 1.6M
2022-05-09 9.03 9.23 8.98 9.13 1.6M
2022-05-06 9.10 9.26 9.02 9.10 1.6M
2022-05-05 9.32 9.34 9.08 9.13 1.9M
2022-05-04 9.00 9.40 8.87 9.40 2.9M
2022-05-03 8.90 9.03 8.90 9.00 1.7M
2022-05-02 9.08 9.08 8.74 8.88 3.2M
2022-04-29 9.46 9.48 9.03 9.03 2.9M
2022-04-28 9.34 9.42 9.18 9.35 1.9M
2022-04-27 9.23 9.35 9.15 9.28 1.7M
2022-04-26 9.25 9.36 9.02 9.09 2.4M
2022-04-25 9.18 9.38 8.99 9.33 2.2M
2022-04-22 9.19 9.36 9.17 9.24 2.0M
2022-04-20 9.31 9.33 9.22 9.30 1.4M
2022-04-19 9.48 9.55 9.29 9.31 1.4M
2022-04-18 9.31 9.50 9.28 9.50 1.7M
2022-04-14 9.30 9.38 9.24 9.31 1.7M
2022-04-13 9.30 9.39 9.22 9.34 1.3M
2022-04-12 9.38 9.42 9.21 9.25 2.5M
2022-04-11 9.36 9.44 9.27 9.30 1.5M
2022-04-08 9.40 9.61 9.37 9.52 1.4M
2022-04-07 9.39 9.43 9.27 9.43 1.4M
2022-04-06 9.41 9.45 9.22 9.41 2.2M
2022-04-05 9.55 9.58 9.40 9.42 2.0M
2022-04-04 9.56 9.59 9.39 9.56 1.7M
2022-04-01 9.52 9.68 9.51 9.58 1.8M
2022-03-31 9.63 9.67 9.42 9.46 2.5M
2022-03-30 9.79 9.80 9.58 9.62 1.2M
2022-03-29 9.69 9.78 9.58 9.78 2.1M
2022-03-28 9.69 9.75 9.55 9.61 1.6M
2022-03-25 9.53 9.75 9.53 9.68 1.8M
2022-03-24 9.41 9.55 9.40 9.53 1.5M
2022-03-23 9.30 9.45 9.28 9.41 2.2M
2022-03-22 9.15 9.36 9.14 9.30 2.5M
2022-03-21 8.98 9.25 8.97 9.12 2.7M
2022-03-18 8.96 9.09 8.92 8.95 2.3M
2022-03-17 9.04 9.11 8.81 8.96 2.8M
2022-03-16 8.78 8.98 8.76 8.98 2.9M
2022-03-15 8.81 8.91 8.65 8.73 2.6M
2022-03-14 8.96 9.20 8.80 8.83 4.8M
2022-03-11 8.91 8.91 8.73 8.81 3.7M
2022-03-10 8.82 8.93 8.68 8.82 3.2M
2022-03-09 8.61 8.99 8.58 8.91 3.3M
2022-03-08 8.30 8.59 8.29 8.54 3.6M
2022-03-07 8.60 8.66 8.21 8.21 2.8M
2022-03-04 8.55 8.63 8.37 8.63 2.3M
2022-03-03 8.38 8.67 8.38 8.58 2.4M
2022-03-02 8.42 8.44 8.29 8.37 2.2M
2022-02-25 8.51 8.51 8.27 8.42 3.9M
2022-02-24 8.58 8.66 8.38 8.49 3.5M
2022-02-23 8.97 9.10 8.84 8.84 1.1M
2022-02-22 8.89 9.11 8.87 8.93 1.1M
2022-02-21 9.11 9.13 8.78 8.78 1.0M
2022-02-18 8.95 9.14 8.94 9.10 1.6M
2022-02-17 9.89 9.98 9.84 9.85 1.4M
2022-02-16 10.00 10.10 9.83 9.91 2.6M
2022-02-15 9.75 10.07 9.74 9.99 1.9M
2022-02-14 9.63 9.85 9.58 9.66 1.2M
2022-02-11 9.52 9.86 9.49 9.62 2.3M
2022-02-10 9.32 9.59 9.31 9.46 2.7M
2022-02-09 9.32 9.42 9.25 9.29 2.3M
2022-02-08 9.40 9.46 9.31 9.32 1.9M
2022-02-07 9.50 9.55 9.40 9.40 1.6M
2022-02-04 9.60 9.60 9.42 9.52 1.2M
2022-02-03 9.85 9.96 9.59 9.59 2.5M
2022-02-02 9.97 9.99 9.85 9.85 1.5M
2022-02-01 10.17 10.24 9.94 9.98 2.2M
2022-01-31 10.03 10.20 9.98 10.17 1.2M
2022-01-28 9.98 10.13 9.93 10.01 1.7M
2022-01-27 9.96 10.17 9.94 10.00 1.6M
2022-01-26 10.04 10.13 9.83 9.87 2.1M
2022-01-25 9.58 10.00 9.58 9.98 2.1M
2022-01-24 9.63 9.77 9.51 9.63 2.3M
2022-01-21 9.71 9.83 9.59 9.65 2.1M
2022-01-20 9.69 9.73 9.55 9.71 1.9M
2022-01-19 9.45 9.68 9.45 9.61 3.1M
2022-01-18 9.29 9.49 9.24 9.49 2.9M
2022-01-17 9.23 9.38 9.09 9.32 1.7M
2022-01-14 9.01 9.27 9.01 9.24 1.8M
2022-01-13 8.90 9.08 8.87 9.01 2.4M
2022-01-12 8.84 8.97 8.84 8.91 1.4M
2022-01-11 8.80 8.89 8.77 8.84 1.1M
2022-01-10 8.76 8.92 8.68 8.80 2.4M
2022-01-07 8.77 8.83 8.64 8.76 3.0M
2022-01-06 8.77 8.91 8.72 8.80 2.2M
2022-01-05 8.88 9.02 8.75 8.75 2.2M
2022-01-04 8.83 8.95 8.72 8.91 2.6M
2022-01-03 9.01 9.21 8.81 8.82 2.4M