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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,67 | 14,17 | -3,74% | 14,11 | 14,67 | 14,29 | 14,15 | 14,19 | 4.625 | 2.364.130.500 |
| 2/6/2026 | 14,61 | 14,72 | +1,03% | 14,61 | 14,88 | 14,73 | 14,71 | 14,72 | 3.501 | 3.881.381.900 |
| 1/6/2026 | 14,68 | 14,57 | -0,41% | 14,52 | 14,78 | 14,60 | 14,56 | 14,68 | 6.651 | 3.439.365.100 |
| 29/5/2026 | 14,75 | 14,63 | +0,14% | 14,41 | 14,75 | 14,60 | 14,63 | 14,64 | 3.865 | 2.230.226.800 |
| 28/5/2026 | 14,90 | 14,61 | -1,02% | 14,51 | 14,91 | 14,70 | 14,60 | 14,67 | 4.281 | 2.739.463.500 |
| 27/5/2026 | 14,90 | 14,76 | -0,40% | 14,74 | 15,09 | 14,81 | 14,75 | 14,81 | 4.399 | 2.057.094.900 |
| 26/5/2026 | 14,92 | 14,82 | -0,74% | 14,76 | 14,96 | 14,86 | 14,81 | 14,86 | 4.240 | 2.614.801.500 |
| 25/5/2026 | 14,80 | 14,93 | +1,91% | 14,80 | 15,00 | 14,90 | 14,93 | 14,98 | 2.710 | 907.205.900 |
| 22/5/2026 | 14,90 | 14,65 | -1,15% | 14,63 | 14,90 | 14,69 | 14,65 | 14,66 | 3.265 | 1.115.646.100 |
| 21/5/2026 | 14,75 | 14,82 | +0,20% | 14,50 | 14,92 | 14,77 | 14,80 | 14,89 | 4.584 | 2.179.271.900 |
| 20/5/2026 | 14,43 | 14,79 | +2,49% | 14,43 | 14,95 | 14,83 | 14,79 | 14,89 | 4.787 | 2.070.946.800 |
| 19/5/2026 | 14,48 | 14,43 | -0,62% | 14,22 | 14,72 | 14,43 | 14,41 | 14,44 | 8.142 | 2.841.241.700 |
| 18/5/2026 | 14,45 | 14,52 | +0,83% | 14,32 | 14,66 | 14,49 | 14,51 | 14,52 | 6.820 | 3.257.410.700 |
| 15/5/2026 | 14,22 | 14,40 | -0,69% | 14,08 | 14,40 | 14,27 | 14,35 | 14,41 | 11.055 | 3.576.154.800 |
| 14/5/2026 | 14,53 | 14,50 | -0,28% | 14,17 | 14,84 | 14,60 | 14,50 | 14,54 | 6.612 | 3.482.422.900 |
| 13/5/2026 | 14,66 | 14,54 | -1,56% | 14,45 | 14,85 | 14,65 | 14,49 | 14,55 | 4.461 | 2.307.530.000 |
| 12/5/2026 | 14,90 | 14,77 | -1,07% | 14,67 | 14,99 | 14,77 | 14,76 | 14,78 | 3.825 | 1.736.575.800 |
| 11/5/2026 | 15,26 | 14,93 | -2,16% | 14,91 | 15,45 | 14,99 | 14,93 | 14,94 | 3.961 | 1.575.347.500 |
| 8/5/2026 | 15,20 | 15,26 | +0,46% | 15,20 | 15,41 | 15,30 | 15,25 | 15,28 | 4.057 | 1.880.342.300 |
| 7/5/2026 | 15,55 | 15,19 | -2,32% | 15,12 | 15,55 | 15,24 | 15,16 | 15,19 | 4.780 | 2.039.561.000 |
| 6/5/2026 | 15,45 | 15,55 | +1,30% | 15,44 | 15,73 | 15,56 | 15,55 | 15,57 | 11.459 | 4.082.222.700 |
| 5/5/2026 | 15,36 | 15,35 | -0,07% | 15,27 | 15,46 | 15,35 | 15,31 | 15,40 | 6.956 | 2.349.690.100 |
| 4/5/2026 | 15,62 | 15,36 | -1,66% | 15,34 | 15,77 | 15,45 | 15,36 | 15,46 | 8.283 | 4.912.675.500 |
| 30/4/2026 | 15,59 | 15,62 | +1,10% | 15,52 | 15,68 | 15,59 | 15,60 | 15,63 | 8.946 | 3.217.989.100 |
| 29/4/2026 | 15,74 | 15,45 | -2,40% | 15,41 | 15,82 | 15,55 | 15,41 | 15,45 | 4.424 | 1.487.550.000 |
| 28/4/2026 | 15,71 | 15,83 | +0,44% | 15,46 | 15,98 | 15,84 | 15,83 | 15,84 | 7.386 | 3.586.931.800 |
| 27/4/2026 | 15,88 | 15,76 | -1,19% | 15,72 | 16,09 | 15,83 | 15,74 | 15,76 | 6.556 | 2.173.546.100 |
| 24/4/2026 | 16,22 | 15,95 | -1,73% | 15,84 | 16,27 | 15,97 | 15,94 | 15,97 | 5.513 | 2.237.453.300 |
| 23/4/2026 | 16,19 | 16,23 | +0,25% | 16,12 | 16,35 | 16,21 | 16,19 | 16,23 | 5.559 | 2.293.668.600 |
| 22/4/2026 | 16,11 | 16,19 | +0,56% | 15,90 | 16,51 | 16,25 | 16,19 | 16,26 | 7.866 | 4.286.004.900 |
| 20/4/2026 | 16,30 | 16,10 | -3,30% | 16,00 | 16,40 | 16,17 | 16,09 | 16,13 | 7.764 | 3.611.643.600 |
| 17/4/2026 | 16,77 | 16,65 | +0,30% | 16,65 | 17,06 | 16,80 | 16,65 | 16,79 | 6.511 | 3.739.031.600 |
| 16/4/2026 | 16,86 | 16,60 | -0,95% | 16,52 | 16,96 | 16,64 | 16,59 | 16,60 | 4.856 | 1.954.184.400 |
| 15/4/2026 | 16,81 | 16,76 | -0,24% | 16,76 | 17,17 | 16,92 | 16,76 | 16,80 | 6.586 | 4.284.094.200 |
| 14/4/2026 | 18,60 | 16,80 | -11,16% | 16,80 | 18,60 | 17,26 | 16,80 | 16,81 | 16.440 | 11.518.023.100 |
| 13/4/2026 | 18,62 | 18,91 | +1,12% | 18,50 | 18,99 | 18,86 | 18,90 | 18,91 | 5.220 | 3.907.957.800 |
| 10/4/2026 | 18,65 | 18,70 | +0,27% | 18,53 | 18,86 | 18,67 | 18,62 | 18,71 | 2.671 | 1.096.610.900 |
| 9/4/2026 | 18,25 | 18,65 | +2,36% | 18,25 | 18,71 | 18,54 | 18,64 | 18,67 | 5.571 | 2.007.019.900 |
| 8/4/2026 | 18,38 | 18,22 | +3,00% | 18,22 | 18,58 | 18,37 | 18,22 | 18,24 | 4.059 | 2.508.583.400 |
| 7/4/2026 | 17,77 | 17,69 | -0,84% | 17,46 | 17,84 | 17,64 | 17,61 | 17,71 | 3.695 | 1.799.395.800 |
| 6/4/2026 | 17,85 | 17,84 | -0,06% | 17,72 | 18,10 | 17,88 | 17,83 | 17,90 | 5.338 | 2.793.253.400 |
| 2/4/2026 | 17,40 | 17,85 | +0,17% | 17,29 | 17,89 | 17,71 | 17,85 | 17,86 | 4.384 | 1.736.978.700 |
| 1/4/2026 | 17,26 | 17,82 | +3,30% | 17,26 | 17,87 | 17,73 | 17,80 | 17,83 | 6.755 | 3.951.403.100 |
| 31/3/2026 | 16,80 | 17,25 | +4,29% | 16,61 | 17,28 | 17,08 | 17,25 | 17,29 | 3.973 | 2.717.045.500 |
| 30/3/2026 | 16,86 | 16,54 | -1,19% | 16,31 | 17,17 | 16,49 | 16,48 | 16,54 | 5.166 | 2.575.106.000 |
| 27/3/2026 | 17,38 | 16,74 | -2,96% | 16,72 | 17,38 | 16,90 | 16,73 | 16,74 | 3.305 | 1.466.121.300 |
| 26/3/2026 | 17,65 | 17,25 | -2,32% | 17,19 | 17,67 | 17,38 | 17,19 | 17,25 | 3.175 | 1.351.769.900 |
| 25/3/2026 | 17,38 | 17,66 | +1,90% | 17,38 | 17,79 | 17,69 | 17,66 | 17,67 | 4.824 | 1.947.390.700 |
| 24/3/2026 | 17,45 | 17,33 | -0,46% | 17,05 | 17,45 | 17,22 | 17,30 | 17,35 | 3.253 | 1.664.245.200 |
| 23/3/2026 | 16,89 | 17,41 | +4,06% | 16,89 | 17,61 | 17,41 | 17,40 | 17,48 | 4.375 | 2.348.469.800 |
| 20/3/2026 | 17,10 | 16,73 | -2,45% | 16,70 | 17,24 | 17,05 | 16,73 | 16,83 | 6.201 | 11.182.489.700 |
| 19/3/2026 | 16,95 | 17,15 | +0,76% | 16,75 | 17,24 | 16,96 | 17,05 | 17,16 | 5.712 | 2.114.265.100 |
| 18/3/2026 | 17,16 | 17,02 | -0,82% | 16,92 | 17,38 | 17,13 | 17,02 | 17,09 | 4.908 | 1.766.569.800 |
| 17/3/2026 | 17,21 | 17,16 | -0,29% | 17,03 | 17,53 | 17,22 | 17,12 | 17,18 | 4.839 | 2.137.382.500 |
| 16/3/2026 | 16,90 | 17,21 | +1,71% | 16,84 | 17,38 | 17,25 | 17,20 | 17,25 | 6.059 | 3.157.137.200 |
| 13/3/2026 | 17,47 | 16,92 | -2,87% | 16,86 | 17,57 | 17,10 | 16,92 | 16,97 | 6.497 | 2.841.204.200 |
| 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 |