Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRSR3F - BANRISUL - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 19,41 | 18,97 | -0,99% | 18,84 | 19,41 | 19,13 | 18,97 | 19,15 | 147 | 3.570.869 |
| 11/3/2026 | 18,62 | 19,16 | +2,46% | 18,62 | 19,45 | 19,09 | 19,17 | 19,36 | 153 | 4.871.461 |
| 10/3/2026 | 18,22 | 18,70 | +0,54% | 18,22 | 19,13 | 18,66 | 18,61 | 18,70 | 146 | 3.835.991 |
| 9/3/2026 | 18,95 | 18,60 | -2,26% | 18,60 | 19,03 | 18,75 | 18,60 | 18,70 | 178 | 4.056.842 |
| 6/3/2026 | 19,31 | 19,03 | -0,42% | 18,94 | 19,49 | 19,08 | 18,94 | 19,03 | 174 | 3.549.192 |
| 5/3/2026 | 19,36 | 19,11 | -0,31% | 18,95 | 19,58 | 19,19 | 19,10 | 19,38 | 131 | 2.561.891 |
| 4/3/2026 | 19,36 | 19,17 | +0,05% | 19,12 | 19,51 | 19,29 | 19,15 | 19,22 | 141 | 3.391.641 |
| 3/3/2026 | 19,64 | 19,16 | -2,59% | 19,04 | 19,75 | 19,28 | 19,16 | 19,39 | 195 | 4.849.878 |
| 2/3/2026 | 20,01 | 19,67 | -0,46% | 19,35 | 20,05 | 19,74 | 19,67 | 19,93 | 200 | 5.711.926 |
| 27/2/2026 | 19,59 | 19,76 | +1,23% | 19,50 | 20,00 | 19,77 | 19,76 | 19,98 | 198 | 4.338.185 |
| 26/2/2026 | 19,47 | 19,52 | +0,41% | 19,32 | 19,86 | 19,60 | 19,52 | 19,69 | 145 | 3.013.025 |
| 25/2/2026 | 19,90 | 19,44 | -1,32% | 19,43 | 20,04 | 19,68 | 19,44 | 19,58 | 177 | 4.878.832 |
| 24/2/2026 | 20,00 | 19,70 | -1,01% | 19,66 | 20,28 | 19,89 | 19,70 | 19,84 | 178 | 5.009.330 |
| 23/2/2026 | 19,72 | 19,90 | +1,58% | 19,54 | 19,98 | 19,69 | 19,67 | 19,90 | 199 | 5.111.782 |
| 20/2/2026 | 19,33 | 19,59 | +1,24% | 19,11 | 19,63 | 19,44 | 19,59 | 19,63 | 142 | 3.265.480 |
| 19/2/2026 | 19,10 | 19,35 | +1,20% | 18,93 | 19,49 | 19,21 | 19,35 | 19,55 | 153 | 3.435.129 |
| 18/2/2026 | 19,10 | 19,12 | +0,37% | 19,10 | 19,70 | 19,35 | 19,12 | 19,36 | 123 | 2.434.749 |
| 13/2/2026 | 19,56 | 19,05 | -0,37% | 19,01 | 19,70 | 19,24 | 19,05 | 19,71 | 160 | 3.233.290 |
| 11/2/2026 | 18,80 | 19,12 | +1,43% | 18,67 | 19,12 | 18,91 | 18,85 | 19,12 | 140 | 3.217.565 |
| 10/2/2026 | 18,79 | 18,85 | +0,32% | 18,65 | 18,96 | 18,78 | 18,68 | 18,85 | 154 | 3.761.195 |
| 9/2/2026 | 19,01 | 18,79 | -0,90% | 18,03 | 19,27 | 18,71 | 18,58 | 18,79 | 263 | 5.361.029 |
| 6/2/2026 | 19,32 | 18,96 | -1,81% | 18,80 | 19,47 | 19,09 | 18,92 | 18,96 | 169 | 4.268.680 |
| 5/2/2026 | 19,12 | 19,31 | +1,69% | 18,97 | 19,31 | 19,14 | 19,08 | 19,30 | 120 | 2.816.453 |
| 4/2/2026 | 19,20 | 18,99 | -1,20% | 18,43 | 19,30 | 18,93 | 18,72 | 18,99 | 160 | 4.228.918 |
| 3/2/2026 | 19,25 | 19,22 | -0,16% | 18,93 | 19,56 | 19,25 | 19,16 | 19,22 | 154 | 5.006.856 |
| 2/2/2026 | 19,08 | 19,25 | +1,91% | 18,85 | 19,56 | 19,14 | 19,11 | 19,50 | 219 | 6.255.352 |
| 30/1/2026 | 19,54 | 18,89 | -2,88% | 18,70 | 19,58 | 19,14 | 18,70 | 18,89 | 204 | 6.031.947 |
| 29/1/2026 | 19,01 | 19,45 | +2,58% | 19,01 | 19,72 | 19,34 | 19,28 | 19,45 | 159 | 3.887.029 |
| 28/1/2026 | 18,99 | 18,96 | +0,85% | 18,88 | 19,50 | 19,05 | 18,77 | 18,96 | 162 | 3.405.754 |
| 27/1/2026 | 18,49 | 18,80 | +2,06% | 18,49 | 19,04 | 18,78 | 18,72 | 18,89 | 148 | 3.653.252 |
| 26/1/2026 | 18,29 | 18,42 | +1,82% | 18,11 | 18,57 | 18,41 | 18,43 | 18,48 | 141 | 3.390.153 |
| 23/1/2026 | 18,18 | 18,09 | -0,44% | 18,01 | 18,50 | 18,16 | 18,09 | 18,50 | 332 | 5.599.697 |
| 22/1/2026 | 17,90 | 18,17 | +0,61% | 17,90 | 18,36 | 18,12 | 18,05 | 18,18 | 681 | 9.576.729 |
| 21/1/2026 | 18,02 | 18,06 | +2,27% | 17,70 | 18,23 | 18,06 | 17,97 | 18,08 | 235 | 4.965.287 |
| 20/1/2026 | 17,62 | 17,66 | +0,51% | 17,20 | 17,99 | 17,61 | 17,66 | 17,99 | 380 | 6.814.245 |
| 19/1/2026 | 17,68 | 17,57 | +0,40% | 17,52 | 17,89 | 17,70 | 17,62 | 17,82 | 272 | 5.846.887 |
| 16/1/2026 | 17,95 | 17,50 | -2,56% | 17,41 | 17,95 | 17,71 | 17,50 | 17,95 | 366 | 7.020.874 |
| 15/1/2026 | 17,79 | 17,96 | +1,30% | 17,74 | 17,98 | 17,84 | 17,83 | 17,96 | 193 | 4.137.361 |
| 14/1/2026 | 17,65 | 17,73 | +2,01% | 17,63 | 17,87 | 17,71 | 17,72 | 17,92 | 308 | 5.030.022 |
| 13/1/2026 | 18,13 | 17,38 | -2,58% | 17,38 | 18,13 | 17,82 | 17,60 | 17,63 | 575 | 11.856.940 |
| 12/1/2026 | 17,78 | 17,84 | +1,36% | 17,52 | 18,19 | 17,97 | 17,85 | 18,05 | 929 | 16.500.868 |
| 9/1/2026 | 17,83 | 17,60 | -1,07% | 17,51 | 18,14 | 17,88 | 17,60 | 18,17 | 359 | 7.199.293 |
| 8/1/2026 | 17,72 | 17,79 | +0,91% | 17,51 | 17,90 | 17,76 | 17,79 | 17,86 | 311 | 5.915.462 |
| 7/1/2026 | 17,58 | 17,63 | +0,28% | 17,29 | 18,00 | 17,56 | 17,49 | 17,99 | 1.029 | 15.602.376 |
| 6/1/2026 | 17,24 | 17,58 | +3,05% | 17,07 | 17,70 | 17,34 | 17,45 | 17,58 | 1.405 | 23.114.857 |
| 5/1/2026 | 16,87 | 17,06 | +2,16% | 16,68 | 17,26 | 16,88 | 17,05 | 17,14 | 1.531 | 25.177.512 |
| 2/1/2026 | 16,89 | 16,70 | -0,12% | 16,70 | 17,66 | 16,89 | 16,60 | 16,70 | 236 | 4.562.725 |
| 30/12/2025 | 16,27 | 16,72 | +2,77% | 16,27 | 16,84 | 16,68 | 16,72 | 16,79 | 174 | 3.669.946 |
| 29/12/2025 | 16,63 | 16,27 | -1,99% | 16,01 | 16,64 | 16,31 | 16,17 | 16,43 | 225 | 4.955.680 |
| 26/12/2025 | 16,94 | 16,60 | -1,01% | 16,50 | 16,99 | 16,74 | 16,60 | 16,95 | 282 | 6.456.551 |
| 23/12/2025 | 16,50 | 16,77 | +1,88% | 16,34 | 16,79 | 16,54 | 16,65 | 16,74 | 232 | 5.480.393 |
| 22/12/2025 | 16,38 | 16,46 | +1,54% | 16,16 | 16,56 | 16,40 | 16,46 | 16,51 | 322 | 6.044.509 |
| 19/12/2025 | 16,29 | 16,21 | -0,12% | 15,86 | 16,44 | 16,31 | 16,21 | 16,51 | 163 | 3.216.726 |
| 18/12/2025 | 15,86 | 16,23 | +2,01% | 15,86 | 16,28 | 16,09 | 16,02 | 16,23 | 111 | 2.217.776 |
| 17/12/2025 | 15,76 | 15,91 | +0,32% | 15,70 | 16,04 | 15,89 | 15,80 | 15,95 | 108 | 2.231.385 |
| 16/12/2025 | 16,02 | 15,86 | -0,81% | 15,50 | 16,08 | 15,87 | 15,76 | 16,07 | 147 | 2.397.161 |
| 15/12/2025 | 15,92 | 15,99 | -1,30% | 15,63 | 16,11 | 15,95 | 15,99 | 16,00 | 177 | 2.871.913 |
| 12/12/2025 | 15,73 | 16,20 | +4,38% | 15,70 | 16,20 | 16,01 | 16,20 | 16,22 | 211 | 3.894.429 |
| 11/12/2025 | 15,16 | 15,52 | +1,44% | 15,16 | 16,00 | 15,59 | 15,52 | 15,68 | 173 | 3.700.285 |
| 10/12/2025 | 14,97 | 15,30 | +3,24% | 14,87 | 15,34 | 15,14 | 15,15 | 15,34 | 177 | 2.958.850 |
| 9/12/2025 | 15,01 | 14,82 | -0,74% | 14,64 | 15,17 | 14,88 | 14,78 | 15,05 | 132 | 2.006.193 |
| 8/12/2025 | 15,08 | 14,93 | 0,00% | 14,75 | 15,54 | 15,02 | 14,77 | 14,99 | 161 | 3.229.335 |
| 5/12/2025 | 15,50 | 14,93 | -3,74% | 14,62 | 15,60 | 15,15 | 14,85 | 15,13 | 185 | 3.392.218 |
| 4/12/2025 | 15,22 | 15,51 | +1,91% | 15,15 | 15,51 | 15,33 | 15,30 | 15,51 | 134 | 2.154.051 |
| 3/12/2025 | 15,30 | 15,22 | -0,07% | 15,22 | 15,48 | 15,30 | 15,22 | 15,28 | 135 | 2.646.133 |
| 2/12/2025 | 15,19 | 15,23 | +0,86% | 14,96 | 15,30 | 15,15 | 15,15 | 15,23 | 122 | 2.040.280 |
| 1/12/2025 | 15,13 | 15,10 | +0,80% | 14,92 | 15,16 | 15,05 | 14,96 | 15,16 | 191 | 3.192.110 |
| 28/11/2025 | 14,89 | 14,98 | +1,63% | 14,68 | 15,10 | 14,92 | 14,98 | 15,05 | 158 | 2.518.692 |
| 27/11/2025 | 15,31 | 14,74 | -2,77% | 14,69 | 15,40 | 14,90 | 14,74 | 14,81 | 177 | 3.448.660 |
| 26/11/2025 | 15,08 | 15,16 | +1,54% | 15,00 | 15,18 | 15,09 | 15,09 | 15,18 | 122 | 1.721.928 |
| 25/11/2025 | 14,90 | 14,93 | 0,00% | 14,79 | 15,03 | 14,92 | 14,92 | 15,04 | 151 | 2.855.038 |
| 24/11/2025 | 15,08 | 14,93 | -0,40% | 14,85 | 15,10 | 14,96 | 14,93 | 15,10 | 174 | 2.681.711 |
| 21/11/2025 | 14,93 | 14,99 | -0,07% | 14,68 | 14,99 | 14,80 | 14,90 | 15,00 | 131 | 2.328.469 |
| 19/11/2025 | 14,99 | 15,00 | +0,13% | 14,68 | 15,00 | 14,86 | 14,80 | 15,00 | 117 | 1.655.666 |
| 18/11/2025 | 14,66 | 14,98 | +2,60% | 14,50 | 14,98 | 14,68 | 14,66 | 14,98 | 108 | 1.868.438 |
| 17/11/2025 | 14,83 | 14,60 | -1,08% | 14,60 | 14,83 | 14,71 | 14,60 | 14,65 | 161 | 2.694.170 |
| 14/11/2025 | 14,85 | 14,76 | -0,61% | 14,46 | 14,86 | 14,67 | 14,58 | 14,60 | 136 | 2.129.429 |
| 13/11/2025 | 14,58 | 14,85 | +2,91% | 14,44 | 14,85 | 14,69 | 14,74 | 14,85 | 108 | 2.356.301 |
| 12/11/2025 | 14,82 | 14,43 | -1,90% | 14,25 | 14,82 | 14,46 | 14,44 | 14,83 | 114 | 2.414.977 |
| 11/11/2025 | 14,09 | 14,71 | +4,40% | 14,09 | 14,95 | 14,49 | 14,71 | 14,89 | 145 | 3.089.363 |
| 10/11/2025 | 14,14 | 14,09 | -1,26% | 14,08 | 14,29 | 14,14 | 14,09 | 14,14 | 213 | 3.047.373 |
| 7/11/2025 | 14,34 | 14,27 | -0,21% | 14,14 | 14,38 | 14,28 | 14,14 | 14,31 | 131 | 2.680.003 |
| 6/11/2025 | 14,44 | 14,30 | -0,42% | 14,24 | 14,49 | 14,37 | 14,30 | 14,44 | 128 | 2.324.925 |
| 5/11/2025 | 14,08 | 14,36 | +0,91% | 14,08 | 14,48 | 14,35 | 14,36 | 14,45 | 105 | 2.345.749 |
| 4/11/2025 | 14,16 | 14,23 | +0,85% | 14,08 | 14,34 | 14,19 | 14,15 | 14,23 | 92 | 1.630.572 |
| 3/11/2025 | 14,19 | 14,11 | -0,42% | 14,08 | 14,47 | 14,20 | 14,11 | 14,16 | 172 | 2.963.427 |
| 31/10/2025 | 14,29 | 14,17 | +0,07% | 14,05 | 14,29 | 14,17 | 14,08 | 14,17 | 93 | 1.655.611 |
| 30/10/2025 | 14,15 | 14,16 | +1,36% | 13,86 | 14,24 | 14,15 | 14,16 | 14,22 | 78 | 1.157.599 |
| 29/10/2025 | 14,07 | 13,97 | -0,64% | 13,86 | 14,13 | 14,01 | 14,00 | 14,13 | 125 | 1.945.842 |
| 28/10/2025 | 14,09 | 14,06 | -0,28% | 13,86 | 14,09 | 13,99 | 14,05 | 14,06 | 100 | 1.422.098 |
| 27/10/2025 | 14,14 | 14,10 | -0,14% | 13,72 | 14,14 | 14,00 | 13,79 | 14,10 | 162 | 2.350.808 |
| 24/10/2025 | 14,08 | 14,12 | +1,36% | 13,91 | 14,14 | 14,05 | 14,06 | 14,12 | 54 | 755.015 |
| 23/10/2025 | 13,91 | 13,93 | -0,43% | 13,83 | 13,94 | 13,90 | 13,93 | 13,95 | 82 | 790.920 |
| 22/10/2025 | 13,86 | 13,99 | +1,52% | 13,78 | 14,04 | 13,90 | 13,91 | 13,99 | 86 | 1.260.789 |
| 21/10/2025 | 13,87 | 13,78 | -0,79% | 13,74 | 13,94 | 13,85 | 13,78 | 13,83 | 116 | 1.572.312 |
| 20/10/2025 | 13,98 | 13,89 | -0,79% | 13,86 | 14,04 | 13,94 | 13,86 | 13,88 | 154 | 1.990.922 |
| 17/10/2025 | 14,07 | 14,00 | 0,00% | 13,35 | 14,08 | 13,90 | 13,91 | 13,98 | 126 | 1.635.465 |
| 16/10/2025 | 14,08 | 14,00 | +0,29% | 13,98 | 14,10 | 14,04 | 14,00 | 14,07 | 110 | 2.028.262 |
| 15/10/2025 | 14,08 | 13,96 | -1,06% | 13,95 | 14,08 | 14,02 | 13,96 | 13,98 | 147 | 2.264.388 |
| 14/10/2025 | 14,15 | 14,11 | -0,28% | 13,90 | 14,20 | 14,05 | 14,01 | 14,11 | 107 | 1.432.665 |
| 13/10/2025 | 14,01 | 14,15 | +0,64% | 14,01 | 14,42 | 14,19 | 14,13 | 14,15 | 139 | 2.504.854 |
| 10/10/2025 | 14,04 | 14,06 | +0,72% | 13,98 | 14,15 | 14,05 | 13,98 | 14,05 | 153 | 2.717.760 |
| 9/10/2025 | 13,92 | 13,96 | -0,07% | 13,92 | 14,10 | 14,00 | 13,96 | 14,01 | 132 | 2.260.948 |
| 8/10/2025 | 14,00 | 13,97 | -0,36% | 13,80 | 14,39 | 13,99 | 13,94 | 13,96 | 177 | 3.305.554 |
| 7/10/2025 | 14,12 | 14,02 | -0,78% | 13,80 | 14,12 | 14,02 | 13,99 | 14,02 | 181 | 3.570.179 |
| 6/10/2025 | 14,09 | 14,13 | +1,29% | 13,95 | 14,13 | 14,07 | 14,06 | 14,13 | 187 | 2.693.199 |
| 3/10/2025 | 14,11 | 13,95 | -0,57% | 13,91 | 14,11 | 13,99 | 13,95 | 13,99 | 185 | 3.513.597 |
| 2/10/2025 | 14,08 | 14,03 | -0,14% | 13,64 | 14,15 | 13,86 | 14,03 | 14,06 | 205 | 3.435.187 |
| 1/10/2025 | 13,95 | 14,05 | +1,74% | 13,86 | 14,18 | 14,06 | 14,06 | 14,10 | 234 | 4.669.858 |
| 30/9/2025 | 13,97 | 13,81 | -0,93% | 13,68 | 14,19 | 13,82 | 13,74 | 13,97 | 292 | 4.006.402 |
| 29/9/2025 | 13,43 | 13,94 | +4,89% | 13,28 | 13,94 | 13,60 | 13,75 | 13,94 | 324 | 4.781.416 |
| 26/9/2025 | 13,02 | 13,29 | +2,07% | 12,98 | 13,30 | 13,11 | 13,23 | 13,29 | 138 | 2.305.680 |
| 25/9/2025 | 13,02 | 13,02 | -0,99% | 12,98 | 13,13 | 13,05 | 13,02 | 13,05 | 120 | 1.877.876 |
| 24/9/2025 | 13,03 | 13,15 | +1,08% | 13,01 | 13,24 | 13,10 | 13,15 | 13,24 | 181 | 2.031.338 |
| 23/9/2025 | 13,15 | 13,01 | -0,08% | 12,96 | 13,15 | 13,03 | 13,01 | 13,04 | 180 | 2.524.192 |
| 22/9/2025 | 13,10 | 13,02 | -0,61% | 13,00 | 13,24 | 13,07 | 13,03 | 13,09 | 212 | 3.045.547 |
| 19/9/2025 | 13,01 | 13,10 | +1,39% | 12,90 | 13,10 | 12,99 | 13,00 | 13,10 | 84 | 1.200.431 |
| 18/9/2025 | 12,79 | 12,92 | +1,33% | 12,72 | 13,09 | 12,91 | 12,86 | 12,93 | 76 | 1.034.630 |
| 17/9/2025 | 13,05 | 12,75 | -1,32% | 12,70 | 13,12 | 12,92 | 12,75 | 12,83 | 200 | 2.609.829 |
| 16/9/2025 | 13,02 | 12,92 | -0,46% | 12,71 | 13,17 | 12,94 | 12,90 | 12,95 | 130 | 1.711.267 |
| 15/9/2025 | 13,05 | 12,98 | -0,99% | 12,69 | 13,09 | 12,97 | 12,98 | 13,00 | 157 | 2.399.783 |