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.
BRSR6F - BANRISUL - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,72 | 14,16 | -3,15% | 14,12 | 14,72 | 14,30 | 14,16 | 14,30 | 2.049 | 38.317.084 |
| 2/6/2026 | 14,72 | 14,62 | -0,20% | 14,62 | 14,87 | 14,71 | 14,62 | 14,82 | 901 | 19.449.428 |
| 1/6/2026 | 14,78 | 14,65 | +0,14% | 14,52 | 15,00 | 14,63 | 14,65 | 14,75 | 1.534 | 29.080.044 |
| 29/5/2026 | 14,99 | 14,63 | +0,21% | 14,43 | 14,99 | 14,56 | 14,61 | 14,63 | 1.202 | 24.420.917 |
| 28/5/2026 | 14,94 | 14,60 | -1,02% | 14,51 | 14,94 | 14,71 | 14,60 | 14,78 | 1.050 | 19.513.644 |
| 27/5/2026 | 14,98 | 14,75 | -1,01% | 14,75 | 15,08 | 14,86 | 14,75 | 14,88 | 880 | 17.180.897 |
| 26/5/2026 | 14,95 | 14,90 | -0,80% | 14,76 | 15,10 | 14,85 | 14,90 | 15,00 | 944 | 17.818.965 |
| 25/5/2026 | 14,88 | 15,02 | +1,97% | 14,77 | 15,02 | 14,90 | 14,99 | 15,02 | 1.159 | 22.004.786 |
| 22/5/2026 | 14,99 | 14,73 | -0,87% | 14,63 | 14,99 | 14,72 | 14,69 | 14,80 | 741 | 14.660.630 |
| 21/5/2026 | 14,79 | 14,86 | -0,07% | 14,51 | 14,93 | 14,77 | 14,81 | 14,86 | 840 | 19.795.442 |
| 20/5/2026 | 14,47 | 14,87 | +3,12% | 14,46 | 14,96 | 14,80 | 14,87 | 14,93 | 1.171 | 20.183.774 |
| 19/5/2026 | 14,52 | 14,42 | -1,17% | 14,22 | 14,70 | 14,41 | 14,42 | 14,47 | 1.468 | 25.121.860 |
| 18/5/2026 | 14,41 | 14,59 | +2,31% | 14,35 | 14,66 | 14,49 | 14,51 | 14,59 | 1.622 | 29.097.297 |
| 15/5/2026 | 14,42 | 14,26 | -1,79% | 14,08 | 14,43 | 14,25 | 14,26 | 14,35 | 1.575 | 33.926.605 |
| 14/5/2026 | 14,65 | 14,52 | -0,41% | 14,18 | 14,84 | 14,56 | 14,50 | 14,52 | 1.533 | 37.926.554 |
| 13/5/2026 | 14,76 | 14,58 | -1,22% | 14,46 | 14,87 | 14,69 | 14,57 | 14,58 | 1.536 | 33.060.616 |
| 12/5/2026 | 14,98 | 14,76 | -1,60% | 14,68 | 15,00 | 14,82 | 14,76 | 14,78 | 1.437 | 27.074.630 |
| 11/5/2026 | 15,35 | 15,00 | -2,60% | 14,92 | 15,35 | 15,04 | 14,96 | 15,00 | 1.928 | 38.130.791 |
| 8/5/2026 | 15,29 | 15,40 | +1,52% | 15,25 | 15,42 | 15,33 | 15,27 | 15,40 | 1.106 | 23.690.887 |
| 7/5/2026 | 15,70 | 15,17 | -2,00% | 15,12 | 15,74 | 15,30 | 15,16 | 15,19 | 1.625 | 32.144.033 |
| 6/5/2026 | 15,45 | 15,48 | +1,18% | 15,43 | 15,73 | 15,57 | 15,48 | 15,60 | 1.100 | 25.749.566 |
| 5/5/2026 | 15,36 | 15,30 | -0,46% | 15,28 | 15,45 | 15,35 | 15,30 | 15,45 | 1.104 | 24.715.356 |
| 4/5/2026 | 15,75 | 15,37 | -1,60% | 15,35 | 15,76 | 15,51 | 15,37 | 15,50 | 3.947 | 53.517.374 |
| 30/4/2026 | 15,60 | 15,62 | +1,17% | 15,52 | 15,67 | 15,59 | 15,60 | 15,62 | 1.207 | 27.285.413 |
| 29/4/2026 | 15,97 | 15,44 | -1,84% | 15,42 | 15,97 | 15,57 | 15,44 | 15,60 | 1.578 | 30.736.510 |
| 28/4/2026 | 15,77 | 15,73 | -0,06% | 15,48 | 15,98 | 15,77 | 15,73 | 15,95 | 1.265 | 32.474.392 |
| 27/4/2026 | 15,97 | 15,74 | -1,19% | 15,73 | 16,09 | 15,86 | 15,74 | 15,76 | 1.575 | 31.653.042 |
| 24/4/2026 | 16,22 | 15,93 | -2,09% | 15,85 | 16,27 | 16,00 | 15,93 | 15,94 | 2.036 | 40.109.069 |
| 23/4/2026 | 16,30 | 16,27 | +0,56% | 16,13 | 16,32 | 16,21 | 16,23 | 16,27 | 1.087 | 26.132.650 |
| 22/4/2026 | 16,13 | 16,18 | -0,06% | 15,90 | 16,50 | 16,22 | 16,18 | 16,30 | 1.836 | 41.916.646 |
| 20/4/2026 | 16,81 | 16,19 | -3,05% | 16,00 | 16,89 | 16,23 | 16,17 | 16,19 | 2.981 | 65.504.960 |
| 17/4/2026 | 16,77 | 16,70 | +0,12% | 16,64 | 17,07 | 16,83 | 16,70 | 16,81 | 1.259 | 29.057.260 |
| 16/4/2026 | 16,93 | 16,68 | -0,60% | 16,51 | 16,98 | 16,68 | 16,60 | 16,68 | 1.868 | 41.557.759 |
| 15/4/2026 | 16,83 | 16,78 | -0,18% | 16,78 | 17,15 | 16,92 | 16,78 | 16,85 | 2.475 | 56.088.403 |
| 14/4/2026 | 18,40 | 16,81 | -10,35% | 16,81 | 18,54 | 17,20 | 16,81 | 16,85 | 5.057 | 123.096.950 |
| 13/4/2026 | 18,69 | 18,75 | +0,64% | 18,52 | 18,99 | 18,78 | 18,75 | 18,93 | 999 | 30.093.017 |
| 10/4/2026 | 18,65 | 18,63 | -0,80% | 18,56 | 18,88 | 18,67 | 18,62 | 18,63 | 720 | 20.801.402 |
| 9/4/2026 | 18,39 | 18,78 | +2,96% | 18,30 | 18,78 | 18,50 | 18,73 | 18,78 | 799 | 23.477.398 |
| 8/4/2026 | 17,92 | 18,24 | +2,93% | 17,92 | 18,60 | 18,36 | 18,24 | 18,33 | 847 | 27.840.043 |
| 7/4/2026 | 17,82 | 17,72 | -0,39% | 17,47 | 17,83 | 17,64 | 17,64 | 17,72 | 952 | 21.515.819 |
| 6/4/2026 | 17,87 | 17,79 | -0,50% | 17,73 | 18,09 | 17,91 | 17,79 | 17,89 | 1.342 | 30.421.786 |
| 2/4/2026 | 17,59 | 17,88 | -0,17% | 17,29 | 17,88 | 17,64 | 17,80 | 17,88 | 755 | 22.589.063 |
| 1/4/2026 | 17,25 | 17,91 | +3,95% | 17,25 | 17,91 | 17,67 | 17,87 | 17,91 | 2.497 | 31.245.380 |
| 31/3/2026 | 16,72 | 17,23 | +3,98% | 16,62 | 17,27 | 16,97 | 17,21 | 17,23 | 960 | 24.382.453 |
| 30/3/2026 | 17,09 | 16,57 | -1,49% | 16,32 | 17,09 | 16,64 | 16,52 | 16,57 | 1.473 | 32.581.126 |
| 27/3/2026 | 17,31 | 16,82 | -3,00% | 16,74 | 17,41 | 16,95 | 16,77 | 16,82 | 1.312 | 27.119.015 |
| 26/3/2026 | 17,66 | 17,34 | -2,25% | 17,18 | 17,71 | 17,44 | 17,26 | 17,34 | 1.325 | 24.421.354 |
| 25/3/2026 | 17,39 | 17,74 | +2,96% | 17,38 | 17,80 | 17,67 | 17,63 | 17,74 | 739 | 17.516.147 |
| 24/3/2026 | 17,50 | 17,23 | -0,92% | 17,05 | 17,50 | 17,22 | 17,23 | 17,44 | 769 | 19.592.677 |
| 23/3/2026 | 17,00 | 17,39 | +3,27% | 16,91 | 17,62 | 17,39 | 17,39 | 17,49 | 944 | 26.882.008 |
| 20/3/2026 | 17,11 | 16,84 | -1,86% | 16,70 | 17,24 | 17,00 | 16,75 | 16,84 | 1.133 | 28.657.293 |
| 19/3/2026 | 17,04 | 17,16 | +0,76% | 16,75 | 17,22 | 16,91 | 17,15 | 17,16 | 1.209 | 22.098.602 |
| 18/3/2026 | 17,16 | 17,03 | -1,16% | 16,93 | 17,38 | 17,14 | 17,03 | 17,06 | 798 | 18.058.248 |
| 17/3/2026 | 17,37 | 17,23 | -0,92% | 17,03 | 17,54 | 17,24 | 17,11 | 17,23 | 873 | 27.325.503 |
| 16/3/2026 | 17,10 | 17,39 | +1,70% | 16,86 | 17,39 | 17,21 | 17,24 | 17,40 | 944 | 24.349.408 |
| 13/3/2026 | 17,87 | 17,10 | -6,35% | 16,88 | 17,87 | 17,17 | 17,05 | 17,10 | 1.909 | 43.832.008 |
| 12/3/2026 | 18,29 | 18,26 | -0,16% | 17,42 | 18,38 | 17,65 | 17,55 | 18,26 | 1.549 | 37.958.972 |
| 11/3/2026 | 17,98 | 18,29 | +1,55% | 17,93 | 18,40 | 18,19 | 18,25 | 18,30 | 874 | 23.517.570 |
| 10/3/2026 | 17,85 | 18,01 | +1,46% | 17,69 | 18,12 | 17,91 | 17,97 | 18,03 | 722 | 20.860.711 |
| 9/3/2026 | 17,60 | 17,75 | -0,84% | 17,39 | 17,85 | 17,57 | 17,60 | 17,79 | 1.578 | 29.319.162 |
| 6/3/2026 | 18,11 | 17,90 | -0,67% | 17,52 | 18,11 | 17,81 | 17,90 | 17,99 | 1.218 | 31.265.911 |
| 5/3/2026 | 18,51 | 18,02 | -2,65% | 17,91 | 18,52 | 18,12 | 17,92 | 18,09 | 1.097 | 24.788.935 |
| 4/3/2026 | 18,11 | 18,51 | +2,49% | 17,93 | 18,51 | 18,29 | 18,45 | 18,53 | 808 | 23.678.553 |
| 3/3/2026 | 18,45 | 18,06 | -3,89% | 17,65 | 18,45 | 17,98 | 17,95 | 18,10 | 2.032 | 46.709.456 |
| 2/3/2026 | 18,51 | 18,79 | +0,27% | 18,14 | 18,79 | 18,47 | 18,78 | 18,79 | 1.568 | 36.512.064 |
| 27/2/2026 | 18,75 | 18,74 | +0,21% | 18,50 | 18,75 | 18,60 | 18,53 | 18,74 | 933 | 22.149.583 |
| 26/2/2026 | 18,80 | 18,70 | -0,58% | 18,43 | 18,90 | 18,63 | 18,58 | 18,72 | 857 | 21.807.921 |
| 25/2/2026 | 18,86 | 18,81 | -0,74% | 18,55 | 19,08 | 18,74 | 18,79 | 18,85 | 1.005 | 25.190.912 |
| 24/2/2026 | 18,82 | 18,95 | +1,77% | 18,64 | 19,03 | 18,85 | 18,78 | 18,98 | 838 | 27.245.785 |
| 23/2/2026 | 19,24 | 18,62 | -2,97% | 18,62 | 19,24 | 18,89 | 18,60 | 18,89 | 1.565 | 39.592.415 |
| 20/2/2026 | 18,88 | 19,19 | +1,59% | 18,62 | 19,19 | 18,98 | 19,10 | 19,20 | 1.243 | 32.866.971 |
| 19/2/2026 | 18,46 | 18,89 | +2,33% | 18,26 | 18,89 | 18,60 | 18,72 | 18,89 | 1.012 | 26.723.126 |
| 18/2/2026 | 18,45 | 18,46 | 0,00% | 18,26 | 18,67 | 18,46 | 18,36 | 18,60 | 974 | 27.259.471 |
| 13/2/2026 | 18,46 | 18,46 | +0,22% | 17,97 | 18,50 | 18,22 | 18,40 | 18,46 | 1.249 | 27.785.376 |
| 11/2/2026 | 18,30 | 18,42 | +1,38% | 18,10 | 18,57 | 18,35 | 18,39 | 18,42 | 1.184 | 26.178.362 |
| 10/2/2026 | 18,30 | 18,17 | -0,93% | 17,98 | 18,35 | 18,20 | 18,09 | 18,17 | 1.297 | 31.062.634 |
| 9/2/2026 | 18,09 | 18,34 | +2,06% | 17,93 | 18,34 | 18,11 | 18,24 | 18,34 | 1.206 | 28.442.036 |
| 6/2/2026 | 18,53 | 17,97 | -3,59% | 17,93 | 18,54 | 18,25 | 17,97 | 18,12 | 1.191 | 27.345.071 |
| 5/2/2026 | 18,56 | 18,64 | +0,38% | 18,36 | 18,65 | 18,55 | 18,47 | 18,64 | 873 | 21.323.349 |
| 4/2/2026 | 18,70 | 18,57 | -1,28% | 18,21 | 18,81 | 18,41 | 18,51 | 18,57 | 1.208 | 27.063.196 |
| 3/2/2026 | 18,72 | 18,81 | +0,70% | 18,41 | 19,02 | 18,75 | 18,62 | 18,81 | 1.060 | 31.762.216 |
| 2/2/2026 | 18,19 | 18,68 | +3,20% | 17,87 | 18,68 | 18,20 | 18,39 | 18,68 | 1.623 | 43.983.627 |
| 30/1/2026 | 18,78 | 18,10 | -3,93% | 17,84 | 18,79 | 18,26 | 17,95 | 18,10 | 1.450 | 37.735.400 |
| 29/1/2026 | 18,69 | 18,84 | +1,02% | 18,48 | 19,05 | 18,74 | 18,75 | 18,84 | 1.100 | 34.191.133 |
| 28/1/2026 | 18,36 | 18,65 | +1,97% | 18,13 | 18,65 | 18,44 | 18,49 | 18,65 | 1.127 | 28.180.154 |
| 27/1/2026 | 17,83 | 18,29 | +2,46% | 17,83 | 18,50 | 18,27 | 18,05 | 18,29 | 1.542 | 29.579.892 |
| 26/1/2026 | 17,96 | 17,85 | -0,72% | 17,57 | 17,98 | 17,79 | 17,72 | 17,85 | 1.247 | 29.661.740 |
| 23/1/2026 | 17,67 | 17,98 | +1,70% | 17,48 | 17,98 | 17,69 | 17,72 | 17,98 | 883 | 25.393.017 |
| 22/1/2026 | 17,19 | 17,68 | +2,26% | 17,06 | 17,83 | 17,54 | 17,55 | 17,68 | 1.354 | 30.190.791 |
| 21/1/2026 | 16,51 | 17,29 | +4,47% | 16,51 | 17,29 | 16,88 | 17,08 | 17,29 | 1.178 | 29.403.955 |
| 20/1/2026 | 16,24 | 16,55 | +3,18% | 16,15 | 16,55 | 16,29 | 16,48 | 16,55 | 649 | 15.638.746 |
| 19/1/2026 | 16,46 | 16,04 | -0,80% | 16,04 | 16,55 | 16,34 | 16,04 | 16,40 | 739 | 18.882.880 |
| 16/1/2026 | 16,18 | 16,17 | -1,04% | 16,05 | 16,43 | 16,20 | 16,17 | 16,24 | 1.221 | 19.110.722 |
| 15/1/2026 | 16,25 | 16,34 | -0,18% | 16,20 | 16,42 | 16,30 | 16,24 | 16,34 | 781 | 18.028.013 |
| 14/1/2026 | 16,25 | 16,37 | +1,80% | 15,98 | 16,48 | 16,14 | 16,24 | 16,37 | 1.128 | 19.288.423 |
| 13/1/2026 | 16,70 | 16,08 | -2,84% | 15,96 | 16,71 | 16,23 | 16,00 | 16,08 | 1.326 | 27.901.996 |
| 12/1/2026 | 16,70 | 16,55 | -1,14% | 16,16 | 16,71 | 16,51 | 16,55 | 16,60 | 1.433 | 26.388.981 |
| 9/1/2026 | 16,55 | 16,74 | +2,20% | 16,24 | 16,77 | 16,62 | 16,60 | 16,74 | 1.453 | 28.428.831 |
| 8/1/2026 | 16,34 | 16,38 | +0,55% | 16,15 | 16,53 | 16,37 | 16,22 | 16,38 | 1.281 | 25.009.564 |
| 7/1/2026 | 16,35 | 16,29 | +0,56% | 15,83 | 16,36 | 16,06 | 16,15 | 16,29 | 1.314 | 27.546.806 |
| 6/1/2026 | 16,00 | 16,20 | +1,25% | 15,87 | 16,29 | 16,15 | 16,14 | 16,20 | 1.320 | 27.899.332 |
| 5/1/2026 | 15,46 | 16,00 | +4,58% | 15,35 | 16,04 | 15,79 | 15,95 | 16,00 | 1.419 | 28.807.141 |
| 2/1/2026 | 15,45 | 15,30 | -0,78% | 15,26 | 15,50 | 15,39 | 15,30 | 15,40 | 1.268 | 25.922.752 |
| 30/12/2025 | 15,00 | 15,42 | +3,01% | 14,99 | 15,42 | 15,25 | 15,32 | 15,42 | 976 | 18.066.244 |
| 29/12/2025 | 15,17 | 14,97 | -1,64% | 14,75 | 15,17 | 14,88 | 14,90 | 14,97 | 1.352 | 19.544.314 |
| 26/12/2025 | 15,30 | 15,22 | +0,13% | 15,10 | 15,34 | 15,18 | 15,22 | 15,26 | 1.467 | 25.941.153 |
| 23/12/2025 | 15,18 | 15,20 | +1,06% | 15,00 | 15,25 | 15,12 | 15,19 | 15,20 | 1.157 | 22.365.658 |
| 22/12/2025 | 15,10 | 15,04 | +0,27% | 14,89 | 15,18 | 15,00 | 14,97 | 15,04 | 2.075 | 36.710.421 |
| 19/12/2025 | 14,84 | 15,00 | +1,35% | 14,75 | 15,03 | 14,92 | 14,90 | 15,00 | 927 | 16.725.885 |
| 18/12/2025 | 14,72 | 14,80 | +1,09% | 14,61 | 14,82 | 14,74 | 14,69 | 14,80 | 738 | 12.146.406 |
| 17/12/2025 | 14,92 | 14,64 | -1,35% | 14,50 | 14,92 | 14,73 | 14,64 | 14,84 | 923 | 15.377.078 |
| 16/12/2025 | 14,81 | 14,84 | +1,16% | 14,62 | 14,87 | 14,77 | 14,81 | 14,84 | 816 | 16.822.583 |
| 15/12/2025 | 14,70 | 14,67 | -2,59% | 14,63 | 14,90 | 14,78 | 14,67 | 14,81 | 1.178 | 19.465.877 |
| 12/12/2025 | 15,09 | 15,06 | +0,67% | 14,90 | 15,14 | 14,99 | 15,01 | 15,06 | 1.285 | 25.924.764 |
| 11/12/2025 | 14,93 | 14,96 | +1,08% | 14,77 | 15,05 | 14,96 | 14,96 | 15,05 | 863 | 17.570.160 |
| 10/12/2025 | 14,51 | 14,80 | +2,21% | 14,51 | 14,96 | 14,71 | 14,80 | 14,96 | 850 | 17.740.089 |
| 9/12/2025 | 14,36 | 14,48 | +0,14% | 14,01 | 14,48 | 14,25 | 14,35 | 14,48 | 706 | 14.656.989 |
| 8/12/2025 | 14,27 | 14,46 | +1,62% | 14,23 | 14,50 | 14,39 | 14,36 | 14,46 | 1.022 | 18.607.304 |
| 5/12/2025 | 15,08 | 14,23 | -5,45% | 14,07 | 15,08 | 14,50 | 14,15 | 14,23 | 1.607 | 26.934.791 |
| 4/12/2025 | 14,88 | 15,05 | +1,01% | 14,88 | 15,07 | 14,98 | 14,98 | 15,05 | 931 | 17.966.554 |