B3 · BRSR6 · stock
Banco do Estado do Rio Grande do Sul S.A. (BRSR6) stock price history
Every B3 trading session of Banco do Estado do Rio Grande do Sul S.A. from Jan 2, 2008 to Nov 12, 2026: 4,640 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.
BRSR6 adjusted close, 2008 to 2026
- R$18.87
- All time high, 2026
- R$19.08
- 52 week high, R$12.23 low
- 4,640
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BRSR6 key facts
- Banco do Estado do Rio Grande do Sul S.A. (BRSR6) closed at R$12.91 on Nov 12, 2026 on B3.
- BRSR6's all time high close is R$18.87, set on Oct 9, 2026; its all time low close is R$1.31 on Oct 27, 2008.
- BRSR6's 52 week range is R$12.23 to R$19.08.
- BRSR6 returned +1.1% over the year to Nov 12, 2026 and +72.0% over five years.
- Over ten years BRSR6 returned +136%, +9.0% a year compounded.
- BRSR6's deepest drawdown was -75.9% from Mar 16, 2012 to Jan 28, 2016.
- DataCedar holds 4,640 daily sessions of BRSR6 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRSR6 price chart, 2008 to 2026
BRSR6 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.6% |
| 3 months | -0.3% |
| 6 months | -10.0% |
| Year to date | -11.2% |
| 1 year | +1.1% |
| 3 years | +42.7% |
| 5 years | +72.0% |
| 10 years | +135.7% |
| Since Jan 2, 2008 | +268.0% |
| Compound annual growth, 18.9 years | +7.2% |
BRSR6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$18.87 on Oct 9, 2026
- All time low close
- R$1.31 on Oct 27, 2008
- 52 week high
- R$19.08 on Oct 9, 2026
- 52 week low
- R$12.23 on Nov 3, 2026
- Deepest drawdown
- -75.9% from Mar 16, 2012 to Jan 28, 2016, recovered Feb 9, 2017
- Best single session
- +20.6% on Nov 24, 2008
- Worst single session
- -31.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2008
- 3.7×
- Best calendar year
- 2009, +167%
- Worst calendar year
- 2015, -55%
BRSR6 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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.63 | R$19.08 | R$12.23 | R$12.91 | -11.2% | 419.5M | 212 |
| 2025 | R$8.61 | R$14.66 | R$8.06 | R$14.54 | +69.0% | 343.6M | 250 |
| 2024 | R$10.28 | R$12.16 | R$8.13 | R$8.60 | -16.6% | 357.9M | 251 |
| 2023 | R$6.94 | R$11.60 | R$6.65 | R$10.32 | +48.8% | 424.7M | 248 |
| 2022 | R$6.37 | R$9.08 | R$6.11 | R$6.94 | +9.5% | 511.7M | 247 |
| 2021 | R$8.91 | R$9.27 | R$6.01 | R$6.34 | -28.0% | 540.2M | 245 |
| 2020 | R$12.70 | R$12.97 | R$6.23 | R$8.80 | -30.1% | 578.7M | 245 |
| 2019 | R$12.24 | R$14.97 | R$11.46 | R$12.60 | +3.1% | 291.5M | 243 |
| 2018 | R$7.60 | R$12.54 | R$7.02 | R$12.22 | +60.9% | 333.3M | 242 |
| 2017 | R$5.02 | R$9.49 | R$4.97 | R$7.60 | +51.1% | 273.1M | 248 |
| 2016 | R$2.63 | R$6.77 | R$1.86 | R$5.03 | +89.0% | 238.1M | 249 |
| 2015 | R$5.80 | R$5.89 | R$2.35 | R$2.66 | -54.5% | 339.3M | 246 |
| 2014 | R$4.84 | R$6.34 | R$3.89 | R$5.84 | +20.8% | 244M | 245 |
| 2013 | R$5.78 | R$6.82 | R$4.53 | R$4.84 | -15.1% | 227.2M | 247 |
| 2012 | R$7.00 | R$7.79 | R$4.52 | R$5.70 | -18.2% | 167.3M | 240 |
| 2011 | R$6.01 | R$7.07 | R$4.41 | R$6.97 | +18.1% | 122.8M | 245 |
| 2010 | R$4.71 | R$6.93 | R$3.48 | R$5.90 | +25.3% | 151.6M | 247 |
| 2009 | R$1.76 | R$4.71 | R$1.60 | R$4.71 | +167.3% | 136M | 246 |
| 2008 | R$3.49 | R$3.85 | R$1.30 | R$1.76 | n/a | 172.6M | 244 |
BRSR6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$12.91 | +4.4% |
| October 2026 | R$12.36 | -22.3% |
| September 2026 | R$15.90 | +14.7% |
| August 2026 | R$13.87 | +0.1% |
| July 2026 | R$13.86 | +1.3% |
| June 2026 | R$13.68 | -3.7% |
| May 2026 | R$14.21 | -5.9% |
| April 2026 | R$15.10 | -9.4% |
| March 2026 | R$16.67 | -5.9% |
| February 2026 | R$17.73 | +3.2% |
| January 2026 | R$17.18 | +18.2% |
| December 2025 | R$14.54 | +10.0% |
About the BRSR6 data
Daily bars. 4,640 sessions from Jan 2, 2008 to Nov 12, 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 Nov 3, 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 2, 2008, 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/b3%3ABRSR6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BRKM6 Braskem S.A.
- BROF11 Brpr Corporate Offices Fundo De Investimento Imobiliario
- BRSR3 Banco do Estado do Rio Grande do Sul S.A.
- BRSR5 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.
- BSLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Senior Responsabilidade Limitada
Common questions
BRSR6 share price history
