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.
BRSR5F - BANRISUL - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 17,67 | 17,67 | +17,80% | 17,67 | 17,67 | 17,67 | 15,03 | 17,35 | 1 | 1.767 |
| 23/10/2025 | 15,00 | 15,00 | -0,33% | 15,00 | 15,00 | 15,00 | 15,06 | 17,67 | 4 | 27.000 |
| 22/10/2025 | 16,44 | 15,05 | -0,20% | 15,03 | 16,44 | 15,17 | 15,11 | 17,69 | 3 | 16.692 |
| 21/10/2025 | 17,90 | 15,08 | -17,37% | 15,01 | 17,90 | 17,18 | 15,03 | 17,50 | 5 | 34.376 |
| 20/10/2025 | 18,25 | 18,25 | -1,30% | 18,25 | 18,25 | 18,25 | 15,01 | 18,25 | 2 | 3.650 |
| 17/10/2025 | 18,48 | 18,49 | +14,70% | 17,89 | 18,49 | 18,30 | 15,01 | 18,00 | 8 | 53.080 |
| 16/10/2025 | 17,95 | 16,12 | -9,79% | 15,26 | 17,95 | 16,04 | 16,12 | 17,94 | 3 | 25.664 |
| 15/10/2025 | 17,87 | 17,87 | -0,17% | 17,87 | 17,87 | 17,87 | 15,26 | 18,48 | 2 | 3.574 |
| 13/10/2025 | 17,90 | 17,90 | 0,00% | 17,90 | 17,90 | 17,90 | 15,26 | 18,48 | 2 | 46.540 |
| 10/10/2025 | 18,48 | 17,90 | -3,19% | 17,90 | 18,48 | 18,32 | 15,72 | 17,90 | 3 | 34.822 |
| 9/10/2025 | 18,40 | 18,49 | +3,30% | 18,40 | 18,49 | 18,44 | 15,86 | 18,49 | 2 | 3.689 |
| 8/10/2025 | 17,95 | 17,90 | 0,00% | 15,86 | 17,95 | 16,96 | 17,91 | 17,94 | 9 | 105.197 |
| 7/10/2025 | 17,85 | 17,90 | -0,56% | 17,70 | 18,39 | 17,95 | 15,73 | 17,90 | 8 | 159.778 |
| 6/10/2025 | 17,68 | 18,00 | +2,86% | 15,26 | 18,00 | 17,46 | 15,26 | 18,39 | 11 | 155.476 |
| 3/10/2025 | 16,90 | 17,50 | +3,55% | 15,26 | 17,50 | 16,67 | 15,75 | 17,50 | 10 | 68.374 |
| 2/10/2025 | 16,90 | 16,90 | +1,93% | 16,90 | 16,90 | 16,90 | 15,75 | 16,90 | 1 | 1.690 |
| 1/10/2025 | 15,79 | 16,58 | +7,80% | 15,79 | 16,58 | 16,14 | 16,58 | 16,90 | 4 | 25.825 |
| 30/9/2025 | 15,75 | 15,38 | -2,60% | 15,38 | 15,80 | 15,77 | 15,43 | 15,79 | 8 | 31.547 |
| 29/9/2025 | 15,79 | 15,79 | 0,00% | 15,50 | 15,79 | 15,71 | 15,26 | 15,79 | 7 | 31.435 |
| 26/9/2025 | 15,79 | 15,79 | 0,00% | 15,79 | 15,79 | 15,79 | 15,75 | 15,79 | 2 | 3.158 |
| 25/9/2025 | 15,79 | 15,79 | +3,34% | 15,75 | 15,79 | 15,78 | 15,06 | 15,79 | 4 | 6.312 |
| 24/9/2025 | 15,27 | 15,28 | +0,07% | 15,27 | 15,28 | 15,27 | 15,28 | 15,74 | 3 | 62.632 |
| 23/9/2025 | 15,27 | 15,27 | 0,00% | 15,26 | 15,27 | 15,26 | 14,81 | 15,27 | 10 | 58.006 |
| 22/9/2025 | 14,80 | 15,27 | +2,48% | 14,80 | 15,27 | 14,95 | 14,81 | 15,27 | 8 | 152.556 |
| 19/9/2025 | 15,27 | 14,90 | -2,42% | 14,90 | 15,27 | 14,92 | 14,90 | 15,27 | 4 | 50.734 |
| 18/9/2025 | 15,15 | 15,27 | +1,80% | 15,15 | 15,27 | 15,21 | 15,10 | 15,27 | 2 | 3.042 |
| 17/9/2025 | 15,28 | 15,00 | -3,85% | 15,00 | 15,28 | 15,25 | 15,01 | 15,27 | 5 | 47.303 |
| 16/9/2025 | 15,60 | 15,60 | -2,74% | 15,60 | 15,60 | 15,60 | 15,30 | 15,40 | 1 | 9.360 |
| 15/9/2025 | 15,00 | 16,04 | -12,45% | 15,00 | 16,04 | 15,31 | 16,04 | 17,99 | 10 | 114.841 |
| 12/9/2025 | 15,66 | 18,32 | +14,64% | 15,66 | 18,36 | 17,11 | 16,09 | 18,35 | 13 | 106.132 |
| 11/9/2025 | 16,31 | 15,98 | -11,22% | 15,98 | 18,37 | 16,30 | 16,02 | 18,37 | 9 | 52.174 |
| 10/9/2025 | 16,50 | 18,00 | +12,64% | 16,31 | 18,00 | 17,55 | 17,32 | 18,00 | 17 | 173.817 |
| 8/9/2025 | 15,98 | 15,98 | 0,00% | 15,98 | 15,98 | 15,98 | 15,01 | 16,50 | 1 | 1.598 |
| 4/9/2025 | 15,01 | 15,98 | +6,53% | 15,01 | 15,98 | 15,17 | 15,98 | 16,50 | 3 | 27.309 |
| 3/9/2025 | 15,00 | 15,00 | -10,71% | 15,00 | 15,00 | 15,00 | 15,00 | 15,98 | 2 | 7.500 |
| 2/9/2025 | 15,50 | 16,80 | +8,39% | 15,50 | 17,00 | 16,52 | 16,80 | 17,00 | 12 | 171.809 |
| 1/9/2025 | 15,49 | 15,50 | +6,90% | 15,49 | 15,50 | 15,49 | 14,51 | 15,50 | 5 | 26.346 |
| 29/8/2025 | 15,15 | 14,50 | -3,33% | 14,50 | 15,49 | 15,33 | 14,51 | 15,49 | 7 | 47.525 |
| 27/8/2025 | 14,99 | 15,00 | +3,38% | 14,99 | 15,00 | 14,99 | 14,50 | 15,00 | 4 | 8.997 |
| 26/8/2025 | 15,00 | 14,51 | -1,23% | 14,51 | 15,00 | 14,60 | 14,51 | 14,99 | 5 | 29.219 |
| 25/8/2025 | 14,99 | 14,69 | +4,85% | 14,69 | 14,99 | 14,89 | 14,67 | 14,79 | 2 | 4.467 |
| 22/8/2025 | 15,00 | 14,01 | -0,07% | 14,01 | 15,00 | 14,60 | 14,18 | 14,96 | 4 | 7.302 |
| 20/8/2025 | 14,99 | 14,02 | -6,53% | 14,02 | 14,99 | 14,74 | 14,02 | 14,98 | 5 | 17.696 |
| 19/8/2025 | 15,00 | 15,00 | +0,20% | 15,00 | 15,00 | 15,00 | 14,01 | 14,99 | 1 | 12.000 |
| 18/8/2025 | 14,99 | 14,97 | +7,62% | 14,97 | 14,99 | 14,98 | 14,01 | 14,97 | 4 | 5.992 |
| 14/8/2025 | 14,99 | 13,91 | -7,08% | 13,91 | 14,99 | 14,18 | 13,91 | 14,99 | 4 | 11.344 |
| 13/8/2025 | 14,97 | 14,97 | +10,89% | 14,97 | 14,97 | 14,97 | 13,91 | 14,97 | 4 | 16.467 |
| 12/8/2025 | 14,50 | 13,50 | -6,90% | 13,50 | 14,51 | 14,12 | 13,90 | 15,49 | 15 | 193.504 |
| 11/8/2025 | 14,50 | 14,50 | -6,45% | 14,50 | 14,50 | 14,50 | 14,52 | 15,49 | 1 | 2.900 |
| 8/8/2025 | 15,49 | 15,50 | +0,13% | 15,49 | 15,50 | 15,49 | 14,51 | 15,50 | 2 | 97.594 |
| 7/8/2025 | 15,49 | 15,48 | +6,54% | 14,53 | 15,49 | 15,35 | 14,53 | 15,48 | 3 | 10.746 |
| 6/8/2025 | 15,00 | 14,53 | -3,13% | 14,53 | 15,49 | 14,67 | 14,52 | 14,53 | 5 | 85.134 |
| 5/8/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,51 | 15,00 | 1 | 7.500 |
| 4/8/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,51 | 15,00 | 2 | 3.000 |
| 1/8/2025 | 15,00 | 15,00 | +3,45% | 15,00 | 15,00 | 15,00 | 14,50 | 15,00 | 1 | 3.000 |
| 31/7/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,50 | 15,48 | 2 | 14.500 |
| 30/7/2025 | 14,50 | 14,50 | -9,26% | 14,50 | 14,50 | 14,50 | 14,51 | 15,98 | 3 | 7.254 |
| 29/7/2025 | 15,19 | 15,98 | +3,10% | 14,50 | 15,98 | 14,95 | 14,50 | 15,98 | 5 | 20.941 |
| 28/7/2025 | 14,01 | 15,50 | +0,06% | 14,01 | 15,50 | 15,40 | 14,11 | 15,98 | 7 | 26.193 |
| 25/7/2025 | 14,94 | 15,49 | +10,64% | 14,00 | 15,49 | 14,95 | 14,01 | 15,49 | 18 | 95.695 |
| 23/7/2025 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 14,94 | 2 | 2.800 |
| 22/7/2025 | 14,04 | 14,00 | 0,00% | 14,00 | 14,04 | 14,02 | 14,31 | 14,99 | 5 | 14.027 |
| 21/7/2025 | 14,99 | 14,00 | -3,18% | 14,00 | 15,00 | 14,51 | 14,13 | 14,99 | 13 | 68.216 |
| 18/7/2025 | 15,45 | 14,46 | -0,07% | 14,46 | 15,46 | 14,99 | 14,46 | 15,41 | 5 | 22.488 |
| 17/7/2025 | 15,08 | 14,47 | -6,04% | 14,47 | 15,42 | 14,48 | 14,46 | 15,40 | 6 | 133.280 |
| 16/7/2025 | 14,46 | 15,40 | +6,50% | 14,46 | 15,42 | 14,97 | 14,58 | 15,40 | 3 | 16.472 |
| 15/7/2025 | 14,46 | 14,46 | -6,47% | 14,46 | 14,46 | 14,46 | 14,46 | 15,46 | 1 | 1.446 |
| 14/7/2025 | 15,47 | 15,46 | +6,55% | 15,46 | 15,48 | 15,46 | 15,12 | 15,46 | 5 | 18.562 |
| 11/7/2025 | 15,49 | 14,51 | +0,28% | 14,48 | 15,49 | 14,91 | 14,51 | 15,47 | 8 | 65.622 |
| 10/7/2025 | 15,48 | 14,47 | +0,42% | 14,47 | 15,49 | 15,36 | 14,47 | 15,48 | 8 | 26.117 |
| 9/7/2025 | 14,75 | 14,41 | 0,00% | 14,41 | 14,75 | 14,58 | 14,45 | 15,45 | 2 | 2.916 |
| 7/7/2025 | 14,80 | 14,41 | -2,31% | 14,41 | 14,80 | 14,78 | 14,65 | 15,47 | 6 | 82.802 |
| 4/7/2025 | 14,74 | 14,75 | -0,07% | 14,71 | 14,75 | 14,73 | 14,80 | 15,47 | 8 | 35.354 |
| 3/7/2025 | 14,79 | 14,76 | +2,22% | 14,64 | 14,79 | 14,74 | 14,64 | 14,74 | 5 | 7.370 |
| 2/7/2025 | 14,42 | 14,44 | -1,37% | 14,42 | 14,44 | 14,43 | 14,42 | 14,86 | 6 | 15.882 |
| 1/7/2025 | 14,64 | 14,64 | 0,00% | 14,40 | 15,46 | 14,61 | 14,43 | 14,86 | 10 | 111.106 |
| 30/6/2025 | 14,79 | 14,64 | 0,00% | 14,64 | 15,48 | 15,06 | 14,64 | 15,46 | 6 | 55.731 |
| 27/6/2025 | 15,47 | 14,64 | -5,12% | 14,00 | 15,49 | 15,01 | 14,55 | 15,39 | 15 | 175.713 |
| 26/6/2025 | 14,43 | 15,43 | +6,93% | 14,43 | 15,43 | 14,95 | 14,44 | 15,39 | 6 | 31.403 |
| 25/6/2025 | 15,49 | 14,43 | -6,84% | 14,43 | 15,49 | 14,74 | 14,44 | 15,43 | 8 | 63.418 |
| 24/6/2025 | 14,50 | 15,49 | +6,83% | 14,50 | 15,49 | 15,40 | 14,50 | 15,49 | 4 | 33.880 |
| 23/6/2025 | 14,50 | 14,50 | -0,07% | 14,50 | 14,50 | 14,50 | 14,50 | 15,49 | 2 | 5.800 |
| 18/6/2025 | 15,88 | 14,51 | +0,07% | 14,51 | 15,88 | 14,67 | 14,50 | 15,49 | 9 | 186.419 |
| 17/6/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,50 | 15,88 | 1 | 7.250 |
| 16/6/2025 | 15,00 | 14,50 | +3,57% | 14,50 | 15,99 | 15,10 | 14,50 | 15,90 | 16 | 161.581 |
| 13/6/2025 | 14,42 | 14,00 | -6,67% | 14,00 | 14,42 | 14,30 | 14,00 | 15,60 | 6 | 127.290 |
| 12/6/2025 | 16,60 | 15,00 | -9,64% | 15,00 | 16,84 | 16,09 | 15,01 | 15,99 | 15 | 236.523 |
| 11/6/2025 | 15,22 | 16,60 | +8,43% | 15,22 | 17,00 | 16,07 | 15,32 | 16,60 | 22 | 143.064 |
| 10/6/2025 | 15,99 | 15,31 | -0,13% | 15,31 | 15,99 | 15,51 | 15,23 | 15,31 | 10 | 108.622 |
| 6/6/2025 | 15,32 | 15,33 | -0,52% | 15,32 | 16,04 | 15,41 | 15,32 | 15,98 | 9 | 98.672 |
| 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 |