O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 14,90 14,90 -0,47% 14,90 14,90 14,90 14,19 14,90 8 13.410
20/1/2025 14,97 14,97 -0,13% 14,97 14,97 14,97 14,19 14,98 1 2.994
17/1/2025 14,99 14,99 0,00% 14,11 15,00 14,46 14,11 14,98 9 121.542
16/1/2025 14,99 14,99 +0,94% 14,99 14,99 14,99 14,90 15,00 2 8.994
15/1/2025 14,72 14,85 +0,88% 14,12 14,85 14,52 14,85 15,00 14 113.312
13/1/2025 14,86 14,72 -4,10% 14,72 15,00 14,84 14,71 15,96 6 57.876
10/1/2025 14,72 15,35 +2,33% 14,72 15,55 15,32 14,90 15,35 6 36.775
8/1/2025 15,15 15,00 0,00% 15,00 15,33 15,10 14,71 15,90 6 48.327
7/1/2025 15,99 15,00 -6,19% 14,69 15,99 15,18 14,71 15,96 6 31.881
6/1/2025 16,00 15,99 -0,06% 15,00 16,00 15,14 14,72 15,98 7 63.619
3/1/2025 15,99 16,00 +0,06% 15,97 16,00 15,99 14,71 16,00 6 46.376
2/1/2025 15,19 15,99 +6,39% 14,80 15,99 14,88 14,82 16,00 6 154.824
30/12/2024 15,03 15,03 0,00% 15,03 15,03 15,03 15,04 16,47 1 15.030
27/12/2024 15,00 15,03 -5,89% 15,00 15,03 15,00 15,03 16,48 5 28.503
26/12/2024 15,97 15,97 0,00% 15,97 15,97 15,97 15,06 16,48 2 14.373
23/12/2024 16,16 15,97 -0,19% 15,97 16,45 16,25 15,97 16,49 6 74.783
20/12/2024 15,30 16,00 +4,64% 15,29 16,00 15,55 14,52 16,00 8 46.664
19/12/2024 15,29 15,29 0,00% 15,29 15,29 15,29 14,63 15,29 3 25.993
18/12/2024 15,87 15,29 +5,74% 15,29 15,87 15,68 15,13 15,28 3 6.273
17/12/2024 15,97 14,46 -3,60% 14,46 15,97 15,24 14,35 15,90 25 291.262
16/12/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,98 1 1.500
12/12/2024 16,00 15,00 -6,25% 15,00 16,00 15,09 15,01 15,99 6 43.762
11/12/2024 15,00 16,00 +4,51% 15,00 16,00 15,23 15,00 15,99 8 114.288
10/12/2024 15,96 15,31 +1,06% 15,30 15,96 15,47 15,31 15,94 4 6.188
9/12/2024 15,96 15,15 0,00% 15,00 15,96 15,29 15,05 15,60 6 24.477
6/12/2024 15,41 15,15 -7,45% 15,00 15,41 15,15 15,10 16,37 8 153.038
5/12/2024 16,37 16,37 0,00% 16,37 16,37 16,37 15,40 16,37 1 4.911
4/12/2024 16,39 16,37 +6,30% 16,37 16,39 16,37 15,40 16,38 2 8.187
3/12/2024 16,18 15,40 -0,77% 15,40 16,18 15,49 15,40 16,17 8 55.778
2/12/2024 16,64 15,52 -6,90% 15,52 16,64 15,76 15,52 16,50 6 39.402
29/11/2024 16,89 16,67 +0,97% 15,58 16,89 16,26 16,64 16,68 9 73.211
28/11/2024 16,31 16,51 -0,84% 16,31 16,89 16,81 16,51 16,71 8 50.458
27/11/2024 16,78 16,65 +7,35% 16,62 16,78 16,64 16,60 16,89 10 208.109
26/11/2024 17,85 15,51 -0,06% 15,50 17,92 16,22 15,51 16,43 11 55.167
25/11/2024 16,00 15,52 -3,00% 15,51 17,92 16,64 15,54 17,65 7 66.585
22/11/2024 16,01 16,00 -8,57% 16,00 16,02 16,01 16,00 17,80 6 46.430
19/11/2024 17,49 17,50 +9,38% 17,49 17,50 17,49 16,00 17,80 3 17.498
18/11/2024 16,00 16,00 -8,57% 16,00 16,00 16,00 16,03 17,80 1 12.800
14/11/2024 17,50 17,50 0,00% 17,50 17,50 17,50 17,51 17,91 2 15.750
13/11/2024 17,50 17,50 +2,82% 17,50 17,50 17,50 16,00 17,50 1 1.750
11/11/2024 17,00 17,02 +0,12% 17,00 17,02 17,00 15,51 17,50 5 112.210
8/11/2024 16,67 17,00 +3,03% 15,51 17,00 16,68 15,53 17,00 7 11.679
7/11/2024 16,50 16,50 +9,13% 16,50 16,50 16,50 16,50 17,00 4 14.850
6/11/2024 15,11 15,12 -0,07% 15,11 16,50 15,94 15,11 16,50 10 52.613
5/11/2024 15,13 15,13 -12,69% 15,13 15,13 15,13 15,13 16,49 2 4.539
4/11/2024 17,33 17,33 +1,05% 15,50 17,33 16,39 15,11 17,37 9 139.335
1/11/2024 17,14 17,15 -1,94% 17,14 17,15 17,14 16,00 17,15 2 10.289
31/10/2024 17,49 17,49 +12,62% 17,49 17,49 17,49 15,56 17,49 5 36.729
30/10/2024 17,50 15,53 -2,94% 15,53 17,50 16,71 15,62 17,49 2 16.712
29/10/2024 16,82 16,00 -4,65% 16,00 16,82 16,27 16,07 17,45 2 4.882
28/10/2024 15,67 16,78 +8,19% 15,67 16,80 16,74 15,54 16,78 7 97.120
24/10/2024 17,30 15,51 -0,58% 15,51 17,30 16,10 15,52 17,27 2 4.832
22/10/2024 17,30 15,60 -7,75% 15,60 17,30 17,18 15,59 17,08 4 25.780
21/10/2024 15,67 16,91 +9,10% 15,51 16,91 15,82 15,71 17,23 6 183.569
18/10/2024 15,50 15,50 -3,13% 15,50 15,50 15,50 15,51 17,27 1 3.100
17/10/2024 17,30 16,00 -7,51% 16,00 17,30 16,06 16,00 16,77 8 128.544
16/10/2024 17,30 17,30 +0,29% 17,30 17,30 17,30 16,38 17,50 3 5.190
15/10/2024 17,30 17,25 -0,29% 17,25 17,30 17,25 16,32 17,25 2 15.530
14/10/2024 17,21 17,30 -0,29% 17,21 17,35 17,30 15,84 17,30 4 22.501
11/10/2024 17,35 17,35 +0,58% 17,35 17,35 17,35 17,25 17,35 1 3.470
10/10/2024 17,17 17,25 +1,47% 17,17 17,35 17,22 17,28 17,35 6 46.504
9/10/2024 15,61 17,00 +4,04% 15,61 17,00 16,80 15,51 17,00 4 11.760
8/10/2024 16,34 16,34 +1,05% 16,34 16,34 16,34 16,34 17,00 2 9.804
7/10/2024 16,17 16,17 -2,00% 16,17 16,17 16,17 15,62 17,00 4 25.872
4/10/2024 16,50 16,50 0,00% 16,50 16,50 16,50 15,58 16,99 1 1.650
3/10/2024 15,50 16,50 +6,45% 15,50 16,50 16,21 15,51 17,00 6 66.473
2/10/2024 15,90 15,50 -3,06% 15,50 15,90 15,55 15,50 16,53 9 96.467
1/10/2024 16,68 15,99 -6,11% 15,99 16,68 16,31 15,55 16,76 4 63.623
30/9/2024 17,02 17,03 -4,59% 16,32 17,03 16,88 17,03 19,90 9 92.891
26/9/2024 17,14 17,85 +12,69% 17,14 17,85 17,70 15,82 17,85 3 17.708
25/9/2024 15,96 15,84 -0,75% 15,84 15,96 15,94 15,84 17,26 4 23.920
24/9/2024 17,86 15,96 -13,59% 15,96 17,86 16,28 17,32 17,85 3 14.657
23/9/2024 17,32 18,47 +15,58% 17,32 18,47 18,18 17,32 17,86 3 7.273
19/9/2024 15,98 15,98 +0,95% 15,98 15,98 15,98 16,77 18,47 1 3.196
18/9/2024 19,85 15,83 -15,44% 15,81 19,85 18,89 16,02 17,59 7 83.159
17/9/2024 16,50 18,72 +20,54% 16,50 19,92 18,51 18,72 19,90 42 840.561
16/9/2024 17,06 15,53 -8,05% 15,50 17,06 15,77 15,53 16,88 16 159.350
13/9/2024 16,86 16,89 -3,43% 16,86 16,89 16,86 15,59 16,89 6 70.830
12/9/2024 17,16 17,49 +9,31% 15,67 17,49 17,26 15,72 17,49 8 103.617
11/9/2024 17,00 16,00 -5,83% 16,00 17,50 17,30 15,59 17,49 9 147.066
10/9/2024 17,27 16,99 +9,54% 15,53 17,27 17,11 15,55 16,99 13 152.283
9/9/2024 16,99 15,51 -9,77% 15,51 16,99 16,28 15,53 16,14 3 30.949
6/9/2024 16,95 17,19 +1,42% 16,95 17,19 17,11 15,51 17,19 11 159.152
5/9/2024 17,00 16,95 -0,24% 16,95 17,00 16,98 15,51 16,95 5 56.045
4/9/2024 16,99 16,99 +3,03% 16,99 16,99 16,99 15,11 16,98 3 50.970
3/9/2024 16,53 16,49 +9,86% 16,49 16,54 16,52 15,55 16,80 4 38.012
2/9/2024 15,56 15,01 -2,53% 15,01 16,49 15,48 15,03 16,09 11 24.779
30/8/2024 16,60 15,40 -7,23% 15,40 16,60 15,85 16,00 16,60 3 12.680
29/8/2024 16,60 16,60 +0,48% 16,60 16,60 16,60 16,00 16,60 1 4.980
28/8/2024 16,52 16,52 0,00% 16,52 16,52 16,52 15,99 16,52 1 1.652
27/8/2024 15,40 16,52 -2,19% 15,40 16,52 15,97 16,00 16,52 9 65.492
26/8/2024 16,89 16,89 -0,47% 16,89 16,89 16,89 15,47 16,89 5 32.091
23/8/2024 16,98 16,97 -0,06% 15,43 16,98 15,91 15,43 16,97 6 46.139
22/8/2024 16,98 16,98 -0,12% 16,97 16,98 16,97 16,01 16,98 6 139.226
21/8/2024 16,93 17,00 +1,43% 16,90 17,00 16,95 16,99 17,00 11 38.988
20/8/2024 16,79 16,76 +3,71% 16,23 16,79 16,68 15,90 16,80 9 80.104
19/8/2024 15,09 16,16 +4,94% 15,06 16,16 15,30 16,05 16,16 15 91.836
16/8/2024 16,67 15,40 -6,67% 15,40 16,80 15,66 15,30 16,25 12 67.372
15/8/2024 16,15 16,50 +0,12% 16,15 16,50 16,41 16,15 16,50 8 27.910
14/8/2024 15,78 16,48 +3,26% 15,78 16,50 16,09 15,01 16,48 21 209.271
13/8/2024 15,99 15,96 +6,90% 15,01 15,99 15,24 15,00 15,96 10 150.943
12/8/2024 15,01 14,93 -0,47% 14,93 15,01 14,99 15,00 15,83 6 142.488
9/8/2024 15,02 15,00 -0,20% 15,00 15,02 15,01 15,18 15,98 7 63.062
8/8/2024 15,03 15,03 -0,13% 15,03 16,00 15,54 15,03 15,99 11 54.424
7/8/2024 15,05 15,05 +0,07% 15,05 15,05 15,05 15,04 15,97 1 1.505
6/8/2024 15,19 15,04 +0,07% 15,04 15,98 15,45 15,06 15,98 5 23.184
5/8/2024 15,03 15,03 -6,00% 15,03 15,03 15,03 15,03 15,97 2 13.527
2/8/2024 15,80 15,99 +6,60% 15,80 15,99 15,91 15,03 15,99 7 87.518
1/8/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,01 15,97 2 15.000
31/7/2024 16,00 15,00 -6,25% 15,00 16,00 15,22 15,06 15,98 5 13.703
30/7/2024 16,00 16,00 +6,60% 16,00 16,00 16,00 15,01 16,00 2 120.000
29/7/2024 15,00 15,01 +0,07% 15,00 15,06 15,00 15,08 16,00 3 19.507
26/7/2024 15,66 15,00 -3,23% 15,00 16,00 15,63 15,00 16,00 7 142.252
25/7/2024 14,76 15,50 +3,33% 14,66 15,50 14,96 14,54 15,50 11 158.588
24/7/2024 15,00 15,00 -0,07% 15,00 15,01 15,00 14,51 15,00 7 147.007
23/7/2024 15,15 15,01 -0,92% 15,00 15,15 15,00 15,01 15,99 7 51.030
22/7/2024 15,08 15,15 -5,31% 15,08 16,50 15,98 15,15 16,30 7 30.367

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.