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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 12/9/2025 | 12,72 | 13,11 | +1,47% | 12,72 | 13,24 | 13,05 | 13,11 | 13,19 | 198 | 3.008.471 |
| 11/9/2025 | 12,72 | 12,92 | +2,30% | 12,65 | 13,00 | 12,86 | 12,87 | 12,91 | 139 | 2.381.966 |
| 10/9/2025 | 12,50 | 12,63 | +2,10% | 12,50 | 12,82 | 12,67 | 12,62 | 12,63 | 132 | 2.221.130 |
| 9/9/2025 | 12,60 | 12,37 | -0,96% | 12,35 | 12,78 | 12,53 | 12,37 | 12,59 | 78 | 1.196.087 |
| 8/9/2025 | 12,48 | 12,49 | +0,56% | 12,29 | 12,60 | 12,41 | 12,39 | 12,59 | 79 | 853.857 |
| 5/9/2025 | 12,45 | 12,42 | +0,40% | 12,32 | 12,49 | 12,40 | 12,42 | 12,44 | 92 | 1.064.242 |
| 4/9/2025 | 12,39 | 12,37 | +1,81% | 12,12 | 12,46 | 12,35 | 12,37 | 12,45 | 87 | 1.346.199 |
| 3/9/2025 | 12,30 | 12,15 | -0,90% | 12,12 | 12,38 | 12,24 | 12,15 | 12,34 | 70 | 1.157.400 |
| 2/9/2025 | 12,05 | 12,26 | +1,24% | 12,04 | 12,36 | 12,13 | 12,11 | 12,29 | 74 | 996.466 |
| 1/9/2025 | 12,32 | 12,11 | -0,66% | 12,05 | 12,49 | 12,34 | 12,10 | 12,33 | 104 | 1.145.569 |
| 29/8/2025 | 12,13 | 12,19 | +1,58% | 12,00 | 12,20 | 12,09 | 12,01 | 12,19 | 88 | 1.023.446 |
| 28/8/2025 | 11,92 | 12,00 | +1,01% | 11,92 | 12,07 | 11,96 | 11,97 | 12,06 | 78 | 825.667 |
| 27/8/2025 | 11,99 | 11,88 | +0,08% | 11,74 | 11,99 | 11,88 | 11,82 | 11,88 | 69 | 673.704 |
| 26/8/2025 | 11,96 | 11,87 | +1,19% | 11,80 | 12,04 | 11,89 | 11,80 | 12,11 | 76 | 856.773 |
| 25/8/2025 | 11,89 | 11,73 | -0,85% | 11,73 | 12,03 | 11,90 | 11,85 | 11,91 | 79 | 1.094.525 |
| 22/8/2025 | 11,78 | 11,83 | +1,02% | 11,61 | 11,96 | 11,79 | 11,79 | 11,95 | 69 | 1.000.324 |
| 21/8/2025 | 11,94 | 11,71 | -0,51% | 11,64 | 11,94 | 11,73 | 11,71 | 11,93 | 119 | 957.619 |
| 20/8/2025 | 12,09 | 11,77 | -2,89% | 11,67 | 12,09 | 11,89 | 11,77 | 11,99 | 98 | 1.083.192 |
| 19/8/2025 | 12,15 | 12,12 | -0,66% | 11,73 | 12,21 | 12,02 | 11,92 | 12,12 | 99 | 1.130.464 |
| 18/8/2025 | 12,20 | 12,20 | -1,05% | 12,01 | 12,42 | 12,21 | 12,21 | 12,24 | 100 | 1.586.810 |
| 15/8/2025 | 11,84 | 12,33 | +4,49% | 11,84 | 12,65 | 12,23 | 12,20 | 12,33 | 133 | 1.597.179 |
| 14/8/2025 | 12,05 | 11,80 | -0,92% | 11,76 | 12,06 | 11,94 | 11,79 | 11,86 | 77 | 864.462 |
| 13/8/2025 | 11,87 | 11,91 | +1,79% | 11,57 | 12,20 | 11,85 | 11,91 | 11,95 | 110 | 1.679.621 |
| 12/8/2025 | 11,50 | 11,70 | +2,81% | 11,41 | 11,72 | 11,63 | 11,54 | 11,70 | 69 | 868.888 |
| 11/8/2025 | 11,40 | 11,38 | -0,44% | 11,26 | 11,78 | 11,44 | 11,38 | 11,60 | 142 | 1.527.288 |
| 8/8/2025 | 11,44 | 11,43 | -0,09% | 11,35 | 11,47 | 11,42 | 11,42 | 11,45 | 88 | 781.531 |
| 7/8/2025 | 11,31 | 11,44 | +1,06% | 11,30 | 11,48 | 11,36 | 11,37 | 11,44 | 110 | 1.338.346 |
| 6/8/2025 | 11,40 | 11,32 | -0,53% | 11,30 | 11,54 | 11,35 | 11,32 | 11,38 | 128 | 1.572.216 |
| 5/8/2025 | 11,50 | 11,38 | -1,47% | 11,36 | 11,60 | 11,49 | 11,38 | 11,43 | 123 | 1.212.772 |
| 4/8/2025 | 11,36 | 11,55 | +1,32% | 11,36 | 11,67 | 11,48 | 11,48 | 11,57 | 114 | 1.249.878 |
| 1/8/2025 | 11,68 | 11,40 | -1,55% | 11,40 | 11,96 | 11,76 | 11,37 | 11,60 | 107 | 1.482.229 |
| 31/7/2025 | 11,51 | 11,58 | +1,05% | 11,48 | 11,63 | 11,54 | 11,56 | 11,58 | 113 | 1.185.008 |
| 30/7/2025 | 11,59 | 11,46 | -1,97% | 11,46 | 11,62 | 11,52 | 11,46 | 11,51 | 114 | 1.889.432 |
| 29/7/2025 | 11,56 | 11,69 | +1,30% | 11,56 | 11,85 | 11,68 | 11,69 | 11,72 | 66 | 642.714 |
| 28/7/2025 | 11,52 | 11,54 | 0,00% | 11,52 | 11,86 | 11,61 | 11,56 | 11,59 | 97 | 1.013.015 |
| 25/7/2025 | 11,56 | 11,54 | -0,86% | 11,54 | 11,63 | 11,56 | 11,54 | 11,57 | 93 | 1.043.272 |
| 24/7/2025 | 11,72 | 11,64 | +0,34% | 11,59 | 11,72 | 11,62 | 11,61 | 11,65 | 74 | 894.011 |
| 23/7/2025 | 11,52 | 11,60 | -0,51% | 11,52 | 11,73 | 11,61 | 11,61 | 11,62 | 94 | 842.226 |
| 22/7/2025 | 11,73 | 11,66 | -0,26% | 11,65 | 11,89 | 11,71 | 11,65 | 11,66 | 91 | 889.136 |
| 21/7/2025 | 11,68 | 11,69 | +0,69% | 11,52 | 11,92 | 11,66 | 11,64 | 11,69 | 88 | 1.187.101 |
| 18/7/2025 | 11,71 | 11,61 | -0,26% | 11,61 | 11,91 | 11,68 | 11,61 | 11,66 | 94 | 973.643 |
| 17/7/2025 | 11,66 | 11,64 | +0,17% | 11,57 | 11,94 | 11,71 | 11,64 | 11,73 | 85 | 998.195 |
| 16/7/2025 | 11,89 | 11,62 | -0,43% | 11,52 | 11,89 | 11,62 | 11,55 | 11,62 | 159 | 1.678.992 |
| 15/7/2025 | 11,74 | 11,67 | +0,43% | 11,63 | 11,94 | 11,71 | 11,67 | 11,94 | 123 | 1.525.030 |
| 14/7/2025 | 12,00 | 11,62 | -2,27% | 11,62 | 12,04 | 11,81 | 11,62 | 11,73 | 160 | 2.558.462 |
| 11/7/2025 | 11,90 | 11,89 | +0,85% | 11,75 | 11,98 | 11,90 | 11,89 | 11,99 | 105 | 1.444.049 |
| 10/7/2025 | 11,84 | 11,79 | -2,32% | 11,75 | 12,05 | 11,85 | 11,80 | 11,86 | 153 | 1.899.612 |
| 9/7/2025 | 11,97 | 12,07 | +1,34% | 11,81 | 12,09 | 11,96 | 11,91 | 12,09 | 108 | 1.575.903 |
| 8/7/2025 | 12,13 | 11,91 | -2,06% | 11,91 | 12,45 | 12,06 | 11,90 | 12,14 | 158 | 1.855.137 |
| 7/7/2025 | 12,35 | 12,16 | -0,57% | 12,08 | 12,44 | 12,22 | 12,14 | 12,16 | 118 | 1.532.152 |
| 4/7/2025 | 12,11 | 12,23 | +0,74% | 12,11 | 12,29 | 12,19 | 12,21 | 12,23 | 89 | 846.195 |
| 3/7/2025 | 12,22 | 12,14 | +0,25% | 12,10 | 12,26 | 12,17 | 12,13 | 12,21 | 115 | 1.192.000 |
| 2/7/2025 | 12,09 | 12,11 | +0,08% | 12,01 | 12,24 | 12,11 | 12,11 | 12,14 | 93 | 1.078.472 |
| 1/7/2025 | 12,35 | 12,10 | -0,98% | 12,00 | 12,38 | 12,16 | 12,10 | 12,17 | 92 | 1.333.391 |
| 30/6/2025 | 11,96 | 12,22 | +1,75% | 11,91 | 12,25 | 12,08 | 12,03 | 12,24 | 103 | 1.203.374 |
| 27/6/2025 | 11,99 | 12,01 | +0,50% | 11,85 | 12,05 | 11,93 | 11,86 | 12,01 | 111 | 1.276.155 |
| 26/6/2025 | 11,95 | 11,95 | -0,25% | 11,95 | 12,05 | 11,97 | 11,95 | 11,99 | 140 | 1.213.298 |
| 25/6/2025 | 11,91 | 11,98 | +0,34% | 11,91 | 12,10 | 11,97 | 11,96 | 11,98 | 90 | 1.146.942 |
| 24/6/2025 | 11,93 | 11,94 | +0,67% | 11,83 | 12,23 | 12,00 | 11,94 | 12,14 | 70 | 991.225 |
| 23/6/2025 | 12,03 | 11,86 | -1,33% | 11,86 | 12,25 | 11,97 | 11,83 | 11,86 | 109 | 1.124.436 |
| 20/6/2025 | 12,09 | 12,02 | +0,42% | 11,94 | 12,11 | 11,99 | 11,98 | 12,03 | 97 | 926.252 |
| 18/6/2025 | 12,12 | 11,97 | -1,64% | 11,95 | 12,28 | 12,08 | 11,97 | 12,11 | 106 | 1.355.456 |
| 17/6/2025 | 12,33 | 12,17 | -0,25% | 12,09 | 12,44 | 12,24 | 12,17 | 12,34 | 87 | 1.022.483 |
| 16/6/2025 | 11,91 | 12,20 | +2,43% | 11,91 | 12,30 | 12,11 | 12,20 | 12,21 | 105 | 1.134.098 |