B3 · BRSR3 · stock

Banco do Estado do Rio Grande do Sul S.A. (BRSR3) stock price history

Every B3 trading session of Banco do Estado do Rio Grande do Sul S.A. from Jan 3, 2000 to Sep 29, 2026: 6,713 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BRSR3 data, free keyYear by year table

BRSR3 adjusted close, 2000 to 2026

BRSR3Banco do Estado do Rio Grande do Sul
R$18.45+46.2% over one year
20052010201520202025
R$48,689
All time high, 2000
R$19.31
52 week high, R$12.19 low
6,713
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BRSR3 key facts

  • Banco do Estado do Rio Grande do Sul S.A. (BRSR3) closed at R$18.45 on Sep 29, 2026 on B3.
  • BRSR3's all time high close is R$48,689, set on Jan 3, 2000; its all time low close is R$0.3246 on Mar 24, 2000.
  • BRSR3's 52 week range is R$12.19 to R$19.31.
  • BRSR3 returned +46.2% over the year to Sep 29, 2026 and +112.4% over five years.
  • Over ten years BRSR3 returned +172%, +10.5% a year compounded.
  • BRSR3's deepest drawdown was -100.0% from Jan 3, 2000 to Mar 24, 2000.
  • DataCedar holds 6,713 daily sessions of BRSR3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRSR3 price chart, 2000 to 2026

BRSR3 adjusted close, Jan 3, 2000 to Sep 29, 2026R$0.3344R$17.59R$925.45R$48,689200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRSR3 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+7.9%
3 months+4.2%
6 months+2.7%
Year to date+14.3%
1 year+46.2%
3 years+83.1%
5 years+112.4%
10 years+171.8%
Since Jan 3, 2000-100.0%
Compound annual growth, 26.7 years-25.5%

BRSR3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$48,689 on Jan 3, 2000
All time low close
R$0.3246 on Mar 24, 2000
52 week high
R$19.31 on Feb 24, 2026
52 week low
R$12.19 on Sep 29, 2025
Deepest drawdown
-100.0% from Jan 3, 2000 to Mar 24, 2000, not yet recovered
Best single session
+15,194% on May 18, 2006
Worst single session
-100.0% on Jan 10, 2000
Volatility, 1 year annualised
24.4%
Sessions closing higher, 1 year
50%
Best calendar year
2001, +163%
Worst calendar year
2020, -29%

BRSR3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$16.60R$19.31R$16.03R$18.45+14.3%1.1M186
2025R$10.00R$16.52R$9.44R$16.14+61.5%1.5M250
2024R$10.97R$12.21R$8.99R$10.00-8.9%2.1M251
2023R$7.88R$11.67R$7.54R$10.97+39.2%1.7M248
2022R$8.10R$10.03R$7.46R$7.88-2.7%1.5M250
2021R$9.98R$10.52R$7.61R$8.10-18.9%2.5M247
2020R$14.15R$14.74R$7.83R$9.99-29.4%5.2M248
2019R$12.53R$15.54R$12.09R$14.15+13.5%1.2M248
2018R$13.09R$16.54R$7.42R$12.47-13.4%4.4M246
2017R$5.98R$22.70R$5.97R$14.40+140.7%188.3K254
2016R$4.46R$8.27R$2.73R$5.98+34.1%32.6K249
2015R$5.68R$6.49R$2.90R$4.46-21.5%53.8K246
2014R$5.44R$6.29R$4.64R$5.68+4.5%25.1K248
2013R$5.11R$7.13R$4.91R$5.44+6.4%81.5K248
2012R$5.68R$7.06R$4.36R$5.11-10.1%56.3K245
2011R$5.73R$6.36R$4.85R$5.68-0.8%64.3K249
2010R$4.58R$6.22R$3.59R$5.73+26.1%109.1K247
2009R$2.14R$4.61R$2.03R$4.54+86.0%115.5K248
2008R$3.30R$4.20R$1.81R$2.44-26.1%145.7K249
2007R$2.82R$9.13R$2.82R$3.30+11.3%268.2K245
2006R$1.58R$289.37R$1.39R$2.97+88.2%985.2K258
2005R$1.39R$1.85R$1.16R$1.58+13.3%575.4K249
2004R$0.7332R$1.60R$0.7234R$1.39+89.8%410.5K261
2003R$0.9275R$0.9275R$0.6492R$0.7332-21.0%140.5K261
2002R$0.9136R$0.9275R$0.5101R$0.9275+1.5%4.4K261
2001R$0.3478R$0.9136R$0.3478R$0.9136+162.7%243.8K261
2000R$90,422R$90,422R$0.3246R$0.3478n/a120.5K260

BRSR3 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$18.45+8.0%
August 2026R$17.08-2.4%
July 2026R$17.50-0.7%
June 2026R$17.62+3.7%
May 2026R$16.98-2.1%
April 2026R$17.35-5.3%
March 2026R$18.33-4.7%
February 2026R$19.23+7.0%
January 2026R$17.97+11.3%
December 2025R$16.14+18.0%
November 2025R$13.68+5.4%
October 2025R$12.98+2.8%

About the BRSR3 data

Daily bars. 6,713 sessions from Jan 3, 2000 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BRSR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • BRKM3 Braskem S.A.
  • BRKM5 Braskem S.A.
  • BRKM6 Braskem S.A.
  • BROF11 Brpr Corporate Offices Fundo De Investimento Imobiliario
  • BRSR5 Banco do Estado do Rio Grande do Sul S.A.
  • BRSR6 Banco do Estado do Rio Grande do Sul S.A.
  • BRST3 Brisanet Serviços de Telecomunicações S.A.
  • BSLI3 BRB - Banco de Brasília S.A.

Common questions

BRSR3 share price history

Start with any symbol.

Start free