B3 · BRSR5 · stock
Banco do Estado do Rio Grande do Sul S.A. (BRSR5) stock price history
Every B3 trading session of Banco do Estado do Rio Grande do Sul S.A. from Jan 3, 2000 to Sep 28, 2026: 6,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
BRSR5 adjusted close, 2000 to 2026
- R$32.40
- All time high, 2000
- R$18.85
- 52 week high, R$13.61 low
- 6,712
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BRSR5 key facts
- Banco do Estado do Rio Grande do Sul S.A. (BRSR5) closed at R$16.76 on Sep 28, 2026 on B3.
- BRSR5's all time high close is R$32.40, set on Jan 5, 2000; its all time low close is R$0.2579 on Sep 21, 2000.
- BRSR5's 52 week range is R$13.61 to R$18.85.
- BRSR5 returned +17.3% over the year to Sep 28, 2026 and +36.4% over five years.
- Over ten years BRSR5 returned +115%, +7.9% a year compounded.
- BRSR5's deepest drawdown was -99.2% from Jan 17, 2000 to Sep 21, 2000.
- DataCedar holds 6,712 daily sessions of BRSR5 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BRSR5 price chart, 2000 to 2026
BRSR5 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -0.2% |
| 6 months | -11.0% |
| Year to date | +22.3% |
| 1 year | +17.3% |
| 3 years | +11.4% |
| 5 years | +36.4% |
| 10 years | +114.6% |
| Since Jan 3, 2000 | +4,530% |
| Compound annual growth, 26.7 years | +15.4% |
BRSR5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$32.40 on Jan 5, 2000
- All time low close
- R$0.2579 on Sep 21, 2000
- 52 week high
- R$18.85 on Feb 23, 2026
- 52 week low
- R$13.61 on Nov 27, 2025
- Deepest drawdown
- -99.2% from Jan 17, 2000 to Sep 21, 2000, not yet recovered
- Best single session
- +12,174% on Jan 5, 2000
- Worst single session
- -98.7% on Jan 18, 2000
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2000
- 46.3×
- Best calendar year
- 2006, +130%
- Worst calendar year
- 2008, -49%
BRSR5 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.47 | R$18.85 | R$14.47 | R$16.76 | +22.3% | 10.8K | 185 |
| 2025 | R$12.56 | R$18.45 | R$11.11 | R$13.70 | +9.1% | 13.9K | 250 |
| 2024 | R$14.25 | R$16.44 | R$11.26 | R$12.56 | -11.9% | 12.4K | 251 |
| 2023 | R$13.18 | R$15.75 | R$10.44 | R$14.25 | +7.5% | 19.9K | 248 |
| 2022 | R$12.87 | R$13.73 | R$11.04 | R$13.25 | +10.5% | 24.1K | 250 |
| 2021 | R$13.16 | R$14.65 | R$11.15 | R$11.99 | -9.6% | 81.7K | 247 |
| 2020 | R$16.13 | R$16.19 | R$11.10 | R$13.26 | -17.8% | 146.3K | 248 |
| 2019 | R$14.78 | R$19.64 | R$13.86 | R$16.13 | +9.2% | 56.5K | 248 |
| 2018 | R$12.70 | R$17.58 | R$9.43 | R$14.78 | +16.4% | 22.8K | 246 |
| 2017 | R$6.27 | R$25.19 | R$6.27 | R$12.70 | +102.6% | 70.4K | 254 |
| 2016 | R$3.68 | R$13.76 | R$3.27 | R$6.27 | +70.3% | 22.4K | 249 |
| 2015 | R$6.38 | R$6.38 | R$3.05 | R$3.68 | -42.3% | 16.9K | 246 |
| 2014 | R$7.08 | R$7.08 | R$4.91 | R$6.38 | -9.9% | 4.2K | 248 |
| 2013 | R$6.87 | R$7.66 | R$6.32 | R$7.08 | +3.1% | 11.9K | 248 |
| 2012 | R$8.18 | R$8.66 | R$5.06 | R$6.87 | -9.3% | 45.5K | 245 |
| 2011 | R$7.01 | R$8.17 | R$5.92 | R$7.57 | +7.9% | 46.8K | 249 |
| 2010 | R$5.09 | R$7.95 | R$4.17 | R$7.01 | +37.8% | 202.9K | 247 |
| 2009 | R$2.22 | R$5.09 | R$2.07 | R$5.09 | +128.8% | 133.4K | 248 |
| 2008 | R$3.97 | R$4.71 | R$1.70 | R$2.22 | -48.7% | 225K | 249 |
| 2007 | R$2.53 | R$8.99 | R$2.11 | R$4.34 | +71.1% | 721.5K | 245 |
| 2006 | R$1.10 | R$2.53 | R$1.04 | R$2.53 | +130.5% | 170.1K | 258 |
| 2005 | R$0.8913 | R$1.21 | R$0.7827 | R$1.10 | +23.4% | 166.1K | 249 |
| 2004 | R$0.6018 | R$0.9954 | R$0.5746 | R$0.8913 | +48.1% | 230.4K | 261 |
| 2003 | R$0.3303 | R$0.6018 | R$0.3303 | R$0.6018 | +82.2% | 6.1K | 261 |
| 2002 | R$0.3303 | R$0.6018 | R$0.3303 | R$0.3303 | 0.0% | 5.1K | 261 |
| 2001 | R$0.3167 | R$0.9049 | R$0.3031 | R$0.3303 | +4.3% | 169.1K | 261 |
| 2000 | R$0.0566 | R$32.40 | R$0.2579 | R$0.3167 | n/a | 23.1K | 260 |
BRSR5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.76 | -5.7% |
| August 2026 | R$17.77 | +13.0% |
| July 2026 | R$15.72 | -6.4% |
| June 2026 | R$16.80 | +1.4% |
| May 2026 | R$16.57 | -2.5% |
| April 2026 | R$17.00 | -9.7% |
| March 2026 | R$18.83 | +4.0% |
| February 2026 | R$18.11 | -3.0% |
| January 2026 | R$18.66 | +36.2% |
| December 2025 | R$13.70 | +0.7% |
| November 2025 | R$13.61 | -16.1% |
| October 2025 | R$16.23 | +13.7% |
About the BRSR5 data
Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 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 21, 2026 forward, most recent session Sep 21, 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/BRSR5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BRKM5 Braskem S.A.
- BRKM6 Braskem S.A.
- BROF11 Brpr Corporate Offices Fundo De Investimento Imobiliario
- BRSR3 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.
- BSLI4 BRB - Banco de Brasília S.A.
Common questions
BRSR5 share price history
