Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRSR5F - BANRISUL - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 15,41 | 15,41 | -4,99% | 15,41 | 15,43 | 15,42 | 15,41 | 16,04 | 5 | 20.046 |
| 4/6/2025 | 15,40 | 16,22 | -2,76% | 15,39 | 16,59 | 15,75 | 15,39 | 16,22 | 11 | 80.375 |
| 3/6/2025 | 16,08 | 16,68 | +3,99% | 16,08 | 16,69 | 16,19 | 15,39 | 16,68 | 5 | 17.811 |
| 2/6/2025 | 16,64 | 16,04 | -2,61% | 15,36 | 16,68 | 16,41 | 15,38 | 16,09 | 14 | 111.615 |
| 30/5/2025 | 16,68 | 16,47 | +8,14% | 16,33 | 16,68 | 16,50 | 15,45 | 16,59 | 8 | 59.417 |
| 29/5/2025 | 15,50 | 15,23 | -0,72% | 15,23 | 15,50 | 15,37 | 15,23 | 16,68 | 7 | 13.836 |
| 27/5/2025 | 15,35 | 15,34 | -7,81% | 15,31 | 16,26 | 15,43 | 15,35 | 16,24 | 13 | 72.548 |
| 26/5/2025 | 16,67 | 16,64 | +0,85% | 15,31 | 16,67 | 16,26 | 15,35 | 16,64 | 18 | 65.042 |
| 23/5/2025 | 14,04 | 16,50 | -0,06% | 14,00 | 16,50 | 14,80 | 14,16 | 16,50 | 15 | 186.604 |
| 22/5/2025 | 17,50 | 16,51 | +3,45% | 15,23 | 17,50 | 16,90 | 16,51 | 17,19 | 15 | 138.619 |
| 21/5/2025 | 17,49 | 15,96 | -7,80% | 15,96 | 17,49 | 16,47 | 14,03 | 17,40 | 4 | 116.949 |
| 20/5/2025 | 17,30 | 17,31 | 0,00% | 17,30 | 19,42 | 18,11 | 15,22 | 19,42 | 14 | 474.699 |
| 19/5/2025 | 17,56 | 17,31 | -3,40% | 17,31 | 17,56 | 17,43 | 17,31 | 18,81 | 5 | 17.430 |
| 16/5/2025 | 20,58 | 17,92 | -14,67% | 17,75 | 21,63 | 18,62 | 17,75 | 18,40 | 31 | 521.482 |
| 15/5/2025 | 20,98 | 21,00 | +4,95% | 18,00 | 21,00 | 20,93 | 15,03 | 21,00 | 6 | 110.947 |
| 14/5/2025 | 20,01 | 20,01 | +0,05% | 20,01 | 20,01 | 20,01 | 15,05 | 20,01 | 1 | 4.002 |
| 13/5/2025 | 20,85 | 20,00 | +15,87% | 20,00 | 20,90 | 20,60 | 15,03 | 20,00 | 16 | 255.495 |
| 12/5/2025 | 20,00 | 17,26 | -17,73% | 17,26 | 20,00 | 18,72 | 17,26 | 19,00 | 10 | 200.348 |
| 8/5/2025 | 20,98 | 20,98 | 0,00% | 20,98 | 20,98 | 20,98 | 15,03 | 20,98 | 2 | 65.038 |
| 7/5/2025 | 20,98 | 20,98 | 0,00% | 20,98 | 20,99 | 20,98 | 15,03 | 20,98 | 8 | 90.219 |
| 6/5/2025 | 20,44 | 20,98 | -1,04% | 20,01 | 21,01 | 20,42 | 20,01 | 20,98 | 12 | 106.213 |
| 5/5/2025 | 20,70 | 21,20 | +3,47% | 20,49 | 24,99 | 21,91 | 20,80 | 21,20 | 48 | 933.516 |
| 2/5/2025 | 17,00 | 20,49 | +36,60% | 17,00 | 21,99 | 19,89 | 20,49 | 23,00 | 62 | 1.450.441 |
| 29/4/2025 | 15,80 | 15,00 | -5,06% | 15,00 | 15,80 | 15,28 | 15,00 | 15,80 | 2 | 25.980 |
| 28/4/2025 | 15,80 | 15,80 | -1,25% | 15,80 | 15,80 | 15,80 | 14,50 | 15,75 | 2 | 37.920 |
| 25/4/2025 | 15,48 | 16,00 | +14,20% | 15,48 | 16,00 | 15,72 | 14,50 | 15,80 | 9 | 260.953 |
| 24/4/2025 | 14,01 | 14,01 | 0,00% | 14,01 | 14,01 | 14,01 | 14,03 | 15,48 | 1 | 1.401 |
| 23/4/2025 | 14,01 | 14,01 | -6,60% | 14,01 | 14,01 | 14,01 | 14,03 | 15,48 | 1 | 2.802 |
| 22/4/2025 | 15,49 | 15,00 | -3,16% | 15,00 | 15,49 | 15,31 | 14,01 | 15,44 | 4 | 26.039 |
| 17/4/2025 | 15,00 | 15,49 | +3,34% | 15,00 | 15,50 | 15,18 | 13,74 | 15,49 | 5 | 98.727 |
| 16/4/2025 | 14,97 | 14,99 | +0,13% | 14,97 | 14,99 | 14,97 | 14,00 | 14,99 | 5 | 11.982 |
| 15/4/2025 | 14,97 | 14,97 | +2,75% | 14,97 | 14,97 | 14,97 | 13,76 | 14,97 | 2 | 2.994 |
| 14/4/2025 | 13,72 | 14,57 | -2,61% | 13,52 | 14,57 | 14,36 | 14,57 | 14,58 | 7 | 96.256 |
| 10/4/2025 | 14,03 | 14,96 | -0,07% | 14,03 | 14,96 | 14,34 | 14,03 | 14,93 | 2 | 4.302 |
| 9/4/2025 | 14,97 | 14,97 | +10,89% | 14,97 | 14,97 | 14,97 | 14,01 | 14,95 | 1 | 2.994 |
| 8/4/2025 | 14,50 | 13,50 | -6,90% | 13,50 | 15,46 | 14,19 | 13,51 | 15,44 | 24 | 428.673 |
| 7/4/2025 | 15,00 | 14,50 | -3,33% | 14,50 | 15,00 | 14,76 | 14,55 | 16,75 | 5 | 156.500 |
| 4/4/2025 | 15,00 | 15,00 | +1,69% | 15,00 | 15,00 | 15,00 | 15,00 | 16,85 | 3 | 84.000 |
| 3/4/2025 | 14,70 | 14,75 | -1,67% | 14,70 | 14,75 | 14,72 | 14,75 | 16,85 | 2 | 11.780 |
| 2/4/2025 | 15,00 | 15,00 | -10,23% | 15,00 | 15,00 | 15,00 | 14,51 | 16,85 | 4 | 16.500 |
| 1/4/2025 | 14,51 | 16,71 | +0,72% | 14,51 | 16,74 | 15,62 | 14,52 | 16,71 | 5 | 9.372 |
| 31/3/2025 | 15,00 | 16,59 | +14,33% | 15,00 | 16,59 | 15,79 | 15,00 | 17,00 | 2 | 3.159 |
| 28/3/2025 | 14,51 | 14,51 | +0,07% | 14,51 | 14,51 | 14,51 | 14,50 | 17,00 | 1 | 1.451 |
| 27/3/2025 | 15,15 | 14,50 | -6,21% | 14,50 | 15,15 | 14,69 | 14,51 | 18,48 | 3 | 33.790 |
| 26/3/2025 | 15,46 | 15,46 | +1,05% | 15,46 | 15,46 | 15,46 | 14,50 | 18,48 | 2 | 26.282 |
| 25/3/2025 | 14,50 | 15,30 | +3,03% | 14,50 | 15,30 | 15,03 | 14,51 | 15,30 | 2 | 4.510 |
| 21/3/2025 | 15,98 | 14,85 | -1,79% | 14,81 | 18,50 | 15,32 | 14,81 | 15,30 | 20 | 177.757 |
| 20/3/2025 | 15,12 | 15,12 | +0,07% | 15,12 | 15,12 | 15,12 | 15,00 | 15,98 | 4 | 22.680 |
| 19/3/2025 | 14,50 | 15,11 | +7,93% | 14,50 | 15,25 | 15,01 | 15,12 | 16,00 | 7 | 37.543 |
| 18/3/2025 | 15,60 | 14,00 | -12,50% | 14,00 | 18,00 | 16,59 | 14,01 | 15,47 | 43 | 821.360 |
| 14/3/2025 | 14,99 | 14,99 | +7,00% | 14,99 | 14,99 | 14,99 | 14,03 | 14,99 | 4 | 35.976 |
| 13/3/2025 | 14,01 | 14,01 | -6,54% | 14,01 | 14,01 | 14,01 | 14,06 | 14,99 | 1 | 5.604 |
| 12/3/2025 | 14,99 | 14,99 | +6,69% | 14,99 | 14,99 | 14,99 | 14,01 | 14,99 | 5 | 28.481 |
| 10/3/2025 | 15,00 | 14,05 | -6,33% | 14,05 | 15,00 | 14,28 | 14,22 | 14,99 | 9 | 48.575 |
| 7/3/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,06 | 15,00 | 4 | 31.500 |