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.
BRSR6 - BANRISUL - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 18,16 | 17,42 | -4,60% | 17,40 | 18,16 | 17,56 | 17,42 | 17,45 | 4.437 | 2.268.420.200 |
| 11/3/2026 | 17,93 | 18,26 | +1,56% | 17,90 | 18,39 | 18,21 | 18,24 | 18,26 | 4.126 | 24.707.376.200 |
| 10/3/2026 | 17,88 | 17,98 | +1,64% | 17,68 | 18,13 | 17,93 | 17,93 | 17,99 | 4.150 | 2.200.797.000 |
| 9/3/2026 | 17,63 | 17,69 | -1,06% | 17,39 | 17,83 | 17,57 | 17,62 | 17,70 | 4.601 | 2.503.946.200 |
| 6/3/2026 | 17,97 | 17,88 | -0,78% | 17,51 | 18,02 | 17,82 | 17,82 | 17,91 | 4.971 | 2.535.433.500 |
| 5/3/2026 | 18,37 | 18,02 | -2,70% | 17,92 | 18,41 | 18,06 | 17,95 | 18,02 | 8.214 | 3.861.004.100 |
| 4/3/2026 | 18,17 | 18,52 | +3,29% | 18,06 | 18,52 | 18,32 | 18,38 | 18,53 | 4.669 | 2.846.308.300 |
| 3/3/2026 | 18,34 | 17,93 | -3,91% | 17,65 | 18,38 | 17,94 | 17,92 | 17,93 | 6.397 | 3.232.635.200 |
| 2/3/2026 | 18,38 | 18,66 | +0,43% | 18,11 | 18,77 | 18,53 | 18,66 | 18,74 | 6.344 | 4.749.912.800 |
| 27/2/2026 | 18,74 | 18,58 | -0,38% | 18,51 | 18,74 | 18,57 | 18,54 | 18,59 | 5.689 | 3.085.642.600 |
| 26/2/2026 | 18,73 | 18,65 | -0,48% | 18,44 | 18,91 | 18,60 | 18,58 | 18,65 | 5.680 | 2.784.703.400 |
| 25/2/2026 | 18,87 | 18,74 | -0,69% | 18,55 | 19,10 | 18,70 | 18,70 | 18,75 | 5.503 | 4.732.427.300 |
| 24/2/2026 | 18,86 | 18,87 | +0,64% | 18,64 | 19,04 | 18,84 | 18,87 | 18,88 | 4.240 | 3.199.502.600 |
| 23/2/2026 | 19,06 | 18,75 | -2,09% | 18,70 | 19,15 | 18,85 | 18,73 | 18,76 | 5.134 | 2.601.130.200 |
| 20/2/2026 | 18,70 | 19,15 | +1,32% | 18,61 | 19,20 | 19,03 | 19,10 | 19,15 | 5.607 | 3.213.841.000 |
| 19/2/2026 | 18,44 | 18,90 | +2,27% | 18,25 | 18,90 | 18,70 | 18,76 | 18,90 | 5.237 | 2.282.493.300 |
| 18/2/2026 | 18,45 | 18,48 | +0,16% | 18,26 | 18,64 | 18,44 | 18,44 | 18,49 | 4.412 | 2.411.252.900 |
| 13/2/2026 | 18,29 | 18,45 | +0,82% | 17,98 | 18,45 | 18,22 | 18,38 | 18,47 | 6.009 | 2.773.863.500 |
| 11/2/2026 | 18,16 | 18,30 | +0,94% | 18,06 | 18,54 | 18,36 | 18,29 | 18,30 | 4.861 | 3.386.284.900 |
| 10/2/2026 | 18,30 | 18,13 | -0,93% | 17,96 | 18,37 | 18,18 | 17,98 | 18,13 | 3.433 | 1.591.902.700 |
| 9/2/2026 | 17,96 | 18,30 | +2,18% | 17,81 | 18,32 | 18,14 | 18,18 | 18,31 | 4.569 | 2.131.654.900 |
| 6/2/2026 | 18,44 | 17,91 | -3,40% | 17,91 | 18,58 | 18,12 | 17,91 | 18,00 | 4.285 | 2.553.235.300 |
| 5/2/2026 | 18,44 | 18,54 | +0,27% | 18,35 | 18,66 | 18,54 | 18,47 | 18,58 | 4.480 | 2.274.779.800 |
| 4/2/2026 | 18,61 | 18,49 | -0,75% | 18,21 | 18,82 | 18,41 | 18,49 | 18,50 | 5.460 | 3.323.559.100 |
| 3/2/2026 | 18,71 | 18,63 | +0,16% | 18,40 | 19,03 | 18,74 | 18,60 | 18,71 | 8.395 | 4.250.030.500 |
| 2/2/2026 | 18,03 | 18,60 | +3,28% | 17,87 | 18,60 | 18,30 | 18,42 | 18,60 | 10.672 | 4.415.196.000 |
| 30/1/2026 | 18,60 | 18,01 | -4,15% | 17,84 | 18,81 | 18,21 | 18,00 | 18,01 | 7.873 | 3.992.845.900 |
| 29/1/2026 | 18,69 | 18,79 | +0,54% | 18,46 | 19,05 | 18,75 | 18,78 | 18,79 | 9.170 | 4.154.843.200 |
| 28/1/2026 | 18,13 | 18,69 | +3,15% | 18,11 | 18,69 | 18,50 | 18,52 | 18,69 | 9.957 | 6.099.035.800 |
| 27/1/2026 | 17,95 | 18,12 | +1,74% | 17,85 | 18,51 | 18,27 | 18,12 | 18,15 | 9.069 | 3.859.375.700 |
| 26/1/2026 | 17,81 | 17,81 | 0,00% | 17,56 | 17,96 | 17,78 | 17,80 | 17,81 | 5.534 | 2.523.713.200 |
| 23/1/2026 | 17,55 | 17,81 | +1,48% | 17,49 | 17,91 | 17,70 | 17,77 | 17,81 | 5.055 | 2.130.602.400 |
| 22/1/2026 | 17,15 | 17,55 | +2,51% | 17,04 | 17,84 | 17,57 | 17,55 | 17,61 | 7.693 | 3.619.608.500 |
| 21/1/2026 | 16,51 | 17,12 | +3,69% | 16,42 | 17,23 | 16,95 | 17,12 | 17,14 | 4.680 | 2.860.355.800 |
| 20/1/2026 | 16,32 | 16,51 | +1,16% | 16,15 | 16,51 | 16,33 | 16,50 | 16,55 | 3.507 | 1.439.979.400 |
| 19/1/2026 | 16,47 | 16,32 | -0,06% | 16,29 | 16,54 | 16,36 | 16,30 | 16,37 | 2.232 | 1.343.893.800 |
| 16/1/2026 | 16,20 | 16,33 | +0,12% | 16,04 | 16,42 | 16,22 | 16,21 | 16,33 | 6.092 | 2.244.954.600 |
| 15/1/2026 | 16,24 | 16,31 | +0,37% | 16,19 | 16,42 | 16,29 | 16,16 | 16,31 | 4.206 | 1.714.634.600 |
| 14/1/2026 | 16,13 | 16,25 | +1,31% | 15,97 | 16,28 | 16,14 | 16,23 | 16,29 | 5.153 | 2.309.120.400 |
| 13/1/2026 | 16,63 | 16,04 | -3,55% | 15,96 | 16,63 | 16,17 | 15,99 | 16,05 | 4.880 | 2.623.022.500 |
| 12/1/2026 | 16,71 | 16,63 | -0,42% | 16,16 | 16,71 | 16,52 | 16,54 | 16,63 | 6.618 | 2.862.277.000 |
| 9/1/2026 | 16,49 | 16,70 | +2,33% | 16,18 | 16,77 | 16,64 | 16,58 | 16,71 | 6.238 | 2.752.299.100 |
| 8/1/2026 | 16,26 | 16,32 | +0,62% | 16,18 | 16,53 | 16,36 | 16,31 | 16,35 | 9.210 | 3.002.970.300 |
| 7/1/2026 | 16,22 | 16,22 | +0,19% | 15,83 | 16,27 | 16,09 | 16,21 | 16,22 | 8.205 | 2.982.542.500 |
| 6/1/2026 | 15,93 | 16,19 | +1,70% | 15,86 | 16,29 | 16,17 | 16,18 | 16,20 | 7.360 | 2.717.216.100 |
| 5/1/2026 | 15,38 | 15,92 | +3,98% | 15,35 | 16,04 | 15,87 | 15,91 | 15,98 | 5.986 | 3.067.134.000 |
| 2/1/2026 | 15,34 | 15,31 | +0,46% | 15,27 | 15,49 | 15,39 | 15,30 | 15,38 | 4.176 | 2.511.392.800 |
| 30/12/2025 | 14,98 | 15,24 | +1,67% | 14,98 | 15,37 | 15,28 | 15,24 | 15,30 | 2.224 | 1.362.455.700 |
| 29/12/2025 | 14,96 | 14,99 | -1,77% | 14,74 | 14,99 | 14,89 | 14,90 | 14,99 | 1.783 | 2.483.949.800 |
| 26/12/2025 | 15,22 | 15,26 | +0,26% | 15,10 | 15,27 | 15,15 | 15,25 | 15,27 | 2.846 | 3.447.993.900 |
| 23/12/2025 | 15,01 | 15,22 | +1,47% | 14,99 | 15,23 | 15,13 | 15,19 | 15,22 | 3.700 | 6.403.860.500 |
| 22/12/2025 | 15,00 | 15,00 | +0,47% | 14,89 | 15,17 | 14,98 | 14,93 | 15,00 | 4.770 | 1.630.786.100 |
| 19/12/2025 | 14,80 | 14,93 | +0,95% | 14,69 | 15,03 | 14,94 | 14,92 | 14,94 | 3.293 | 1.696.233.100 |
| 18/12/2025 | 14,55 | 14,79 | +0,48% | 14,55 | 14,82 | 14,74 | 14,70 | 14,79 | 4.021 | 1.316.479.500 |
| 17/12/2025 | 14,85 | 14,72 | -0,88% | 14,49 | 14,85 | 14,73 | 14,72 | 14,74 | 3.981 | 1.604.102.800 |
| 16/12/2025 | 14,78 | 14,85 | +0,41% | 14,62 | 14,87 | 14,79 | 14,78 | 14,86 | 4.448 | 1.734.211.300 |
| 15/12/2025 | 14,66 | 14,79 | -1,27% | 14,61 | 14,89 | 14,79 | 14,74 | 14,80 | 5.046 | 2.424.742.900 |
| 12/12/2025 | 15,01 | 14,98 | +0,27% | 14,90 | 15,10 | 14,97 | 14,90 | 14,99 | 4.408 | 2.214.804.000 |
| 11/12/2025 | 14,85 | 14,94 | +0,88% | 14,75 | 15,05 | 14,94 | 14,94 | 14,95 | 3.518 | 3.148.688.900 |
| 10/12/2025 | 14,66 | 14,81 | +2,63% | 14,52 | 14,95 | 14,67 | 14,81 | 14,89 | 4.656 | 9.923.940.100 |
| 9/12/2025 | 14,33 | 14,43 | +0,56% | 14,00 | 14,44 | 14,26 | 14,32 | 14,43 | 3.930 | 1.610.293.400 |
| 8/12/2025 | 14,26 | 14,35 | +0,70% | 14,23 | 14,50 | 14,39 | 14,35 | 14,42 | 3.903 | 1.490.428.200 |
| 5/12/2025 | 14,89 | 14,25 | -4,68% | 14,06 | 14,98 | 14,46 | 14,22 | 14,25 | 5.408 | 2.489.800.100 |
| 4/12/2025 | 14,89 | 14,95 | +0,47% | 14,89 | 15,07 | 14,98 | 14,94 | 14,95 | 4.991 | 3.050.598.800 |
| 3/12/2025 | 14,88 | 14,88 | +0,07% | 14,74 | 14,94 | 14,86 | 14,87 | 14,91 | 5.871 | 1.930.412.900 |
| 2/12/2025 | 14,61 | 14,87 | +1,85% | 14,52 | 14,87 | 14,73 | 14,80 | 14,88 | 5.622 | 1.969.922.300 |
| 1/12/2025 | 14,63 | 14,60 | -0,21% | 14,40 | 14,63 | 14,52 | 14,53 | 14,60 | 4.329 | 1.566.822.000 |
| 28/11/2025 | 14,40 | 14,63 | +1,60% | 14,31 | 14,72 | 14,60 | 14,62 | 14,63 | 3.880 | 1.261.918.700 |
| 27/11/2025 | 14,40 | 14,40 | -0,35% | 14,25 | 14,45 | 14,35 | 14,39 | 14,40 | 2.113 | 872.274.300 |
| 26/11/2025 | 14,20 | 14,45 | +1,76% | 14,19 | 14,53 | 14,45 | 14,44 | 14,45 | 3.427 | 1.375.405.200 |
| 25/11/2025 | 14,23 | 14,20 | 0,00% | 14,09 | 14,33 | 14,18 | 14,18 | 14,21 | 1.975 | 917.580.200 |
| 24/11/2025 | 14,25 | 14,20 | -0,49% | 14,11 | 14,29 | 14,19 | 14,15 | 14,20 | 2.072 | 945.591.900 |
| 21/11/2025 | 14,05 | 14,27 | +2,00% | 13,90 | 14,27 | 14,11 | 14,16 | 14,27 | 5.097 | 1.590.267.000 |
| 19/11/2025 | 14,35 | 13,99 | -2,58% | 13,99 | 14,35 | 14,07 | 13,98 | 13,99 | 3.766 | 1.533.841.200 |
| 18/11/2025 | 13,92 | 14,36 | +2,50% | 13,85 | 14,36 | 14,22 | 14,28 | 14,36 | 5.421 | 2.577.732.100 |
| 17/11/2025 | 14,11 | 14,01 | -0,92% | 13,87 | 14,20 | 13,99 | 13,96 | 14,01 | 4.481 | 2.063.378.300 |
| 14/11/2025 | 14,23 | 14,14 | -0,56% | 13,78 | 14,35 | 14,07 | 14,14 | 14,19 | 4.625 | 1.992.185.600 |
| 13/11/2025 | 14,11 | 14,22 | +0,64% | 14,08 | 14,40 | 14,21 | 14,18 | 14,22 | 4.874 | 2.069.310.100 |
| 12/11/2025 | 14,16 | 14,13 | -0,28% | 13,88 | 14,21 | 14,01 | 14,07 | 14,14 | 2.833 | 1.648.373.000 |
| 11/11/2025 | 13,90 | 14,17 | +1,94% | 13,89 | 14,27 | 14,16 | 14,17 | 14,24 | 3.947 | 1.514.009.800 |
| 10/11/2025 | 13,91 | 13,90 | -0,22% | 13,75 | 13,97 | 13,91 | 13,90 | 13,94 | 2.821 | 1.164.471.000 |
| 7/11/2025 | 13,89 | 13,93 | -0,64% | 13,72 | 13,99 | 13,83 | 13,87 | 13,93 | 3.067 | 1.182.291.000 |
| 6/11/2025 | 13,98 | 14,02 | -0,57% | 13,91 | 14,07 | 13,98 | 13,96 | 14,02 | 3.840 | 1.591.658.200 |
| 5/11/2025 | 14,04 | 14,10 | +2,17% | 13,74 | 14,10 | 13,94 | 14,00 | 14,10 | 4.773 | 1.876.537.700 |
| 4/11/2025 | 13,91 | 13,80 | -1,22% | 13,64 | 13,94 | 13,80 | 13,77 | 13,80 | 3.495 | 1.509.736.100 |
| 3/11/2025 | 13,72 | 13,97 | +1,67% | 13,70 | 13,97 | 13,85 | 13,84 | 13,97 | 5.166 | 1.668.123.200 |
| 31/10/2025 | 13,65 | 13,74 | +0,15% | 13,56 | 13,80 | 13,70 | 13,73 | 13,74 | 3.921 | 2.353.614.800 |
| 30/10/2025 | 13,30 | 13,72 | +2,54% | 13,22 | 13,72 | 13,58 | 13,64 | 13,72 | 5.322 | 1.961.138.700 |
| 29/10/2025 | 12,96 | 13,38 | +3,16% | 12,95 | 13,39 | 13,27 | 13,34 | 13,38 | 3.602 | 1.579.020.600 |
| 28/10/2025 | 12,90 | 12,97 | +0,23% | 12,85 | 12,99 | 12,92 | 12,92 | 12,97 | 3.676 | 1.149.604.800 |
| 27/10/2025 | 12,79 | 12,94 | +1,57% | 12,72 | 13,01 | 12,90 | 12,94 | 12,99 | 3.400 | 1.115.020.000 |
| 24/10/2025 | 12,67 | 12,74 | +0,31% | 12,65 | 12,78 | 12,72 | 12,66 | 12,75 | 2.652 | 839.932.300 |
| 23/10/2025 | 12,61 | 12,70 | +1,03% | 12,54 | 12,70 | 12,62 | 12,64 | 12,70 | 2.314 | 790.039.100 |
| 22/10/2025 | 12,29 | 12,57 | +1,70% | 12,28 | 12,60 | 12,51 | 12,56 | 12,58 | 3.015 | 1.062.691.800 |
| 21/10/2025 | 12,50 | 12,36 | -1,28% | 12,30 | 12,54 | 12,43 | 12,32 | 12,37 | 2.270 | 999.949.700 |
| 20/10/2025 | 12,03 | 12,52 | +4,51% | 12,00 | 12,52 | 12,38 | 12,47 | 12,52 | 3.879 | 1.815.927.400 |
| 17/10/2025 | 12,01 | 11,98 | -0,58% | 11,93 | 12,10 | 12,01 | 11,97 | 12,02 | 2.515 | 794.473.100 |
| 16/10/2025 | 12,02 | 12,05 | +0,25% | 11,89 | 12,12 | 12,04 | 11,99 | 12,05 | 2.718 | 1.174.168.000 |
| 15/10/2025 | 11,80 | 12,02 | +2,21% | 11,70 | 12,03 | 11,94 | 12,00 | 12,02 | 2.136 | 1.069.432.100 |
| 14/10/2025 | 11,83 | 11,76 | -0,59% | 11,75 | 11,93 | 11,83 | 11,76 | 11,80 | 1.906 | 799.828.700 |
| 13/10/2025 | 11,72 | 11,83 | +1,11% | 11,70 | 11,91 | 11,84 | 11,83 | 11,87 | 2.569 | 847.568.600 |
| 10/10/2025 | 11,86 | 11,70 | -1,52% | 11,67 | 11,91 | 11,76 | 11,69 | 11,74 | 3.349 | 1.122.163.600 |
| 9/10/2025 | 11,86 | 11,88 | +0,17% | 11,78 | 11,99 | 11,85 | 11,83 | 11,89 | 3.592 | 992.533.000 |
| 8/10/2025 | 11,88 | 11,86 | +0,42% | 11,82 | 11,96 | 11,87 | 11,85 | 11,90 | 2.214 | 838.113.500 |
| 7/10/2025 | 11,92 | 11,81 | -1,50% | 11,66 | 11,98 | 11,76 | 11,80 | 11,81 | 2.880 | 1.068.268.200 |
| 6/10/2025 | 12,21 | 11,99 | -1,72% | 11,92 | 12,21 | 12,01 | 11,99 | 12,01 | 1.959 | 659.976.200 |
| 3/10/2025 | 12,08 | 12,20 | +0,99% | 11,96 | 12,20 | 12,08 | 12,10 | 12,20 | 2.607 | 1.061.333.300 |
| 2/10/2025 | 12,00 | 12,08 | +0,83% | 11,93 | 12,08 | 12,02 | 12,03 | 12,08 | 2.402 | 1.242.359.200 |
| 1/10/2025 | 11,98 | 11,98 | +0,25% | 11,87 | 12,02 | 11,94 | 11,96 | 11,99 | 2.829 | 1.040.106.500 |
| 30/9/2025 | 11,95 | 11,95 | +0,84% | 11,85 | 11,97 | 11,91 | 11,90 | 11,95 | 3.574 | 1.351.900.800 |
| 29/9/2025 | 11,80 | 11,85 | +1,02% | 11,72 | 11,91 | 11,84 | 11,85 | 11,89 | 2.868 | 1.149.162.800 |
| 26/9/2025 | 11,61 | 11,73 | +1,03% | 11,60 | 11,80 | 11,70 | 11,73 | 11,75 | 3.363 | 891.279.500 |
| 25/9/2025 | 11,75 | 11,61 | -0,85% | 11,61 | 11,77 | 11,67 | 11,60 | 11,64 | 4.524 | 1.295.517.800 |
| 24/9/2025 | 11,80 | 11,71 | -0,26% | 11,65 | 11,84 | 11,73 | 11,69 | 11,71 | 3.138 | 1.231.985.700 |
| 23/9/2025 | 11,74 | 11,74 | +0,34% | 11,66 | 11,86 | 11,77 | 11,74 | 11,80 | 2.394 | 1.051.480.500 |
| 22/9/2025 | 11,86 | 11,70 | -1,35% | 11,65 | 11,90 | 11,69 | 11,67 | 11,70 | 4.483 | 1.745.538.300 |
| 19/9/2025 | 11,80 | 11,86 | +0,68% | 11,68 | 11,86 | 11,78 | 11,80 | 11,86 | 1.961 | 2.225.865.000 |
| 18/9/2025 | 11,93 | 11,78 | -0,93% | 11,75 | 11,97 | 11,80 | 11,75 | 11,80 | 1.845 | 735.244.200 |
| 17/9/2025 | 11,78 | 11,89 | +1,36% | 11,77 | 12,02 | 11,93 | 11,89 | 11,94 | 2.984 | 1.450.706.800 |
| 16/9/2025 | 11,65 | 11,73 | +1,12% | 11,59 | 11,75 | 11,67 | 11,72 | 11,75 | 2.556 | 809.093.100 |
| 15/9/2025 | 11,53 | 11,60 | -1,78% | 11,44 | 11,65 | 11,58 | 11,58 | 11,60 | 2.268 | 1.140.438.400 |