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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 14,87 | 14,90 | +0,47% | 14,74 | 14,94 | 14,84 | 14,80 | 14,91 | 827 | 17.097.888 |
| 2/12/2025 | 14,61 | 14,83 | +1,44% | 14,49 | 14,83 | 14,65 | 14,80 | 14,83 | 883 | 18.277.915 |
| 1/12/2025 | 14,69 | 14,62 | -0,14% | 14,32 | 14,69 | 14,51 | 14,62 | 14,64 | 1.202 | 24.192.380 |
| 28/11/2025 | 14,40 | 14,64 | +1,31% | 14,32 | 14,70 | 14,56 | 14,63 | 14,65 | 1.079 | 14.728.998 |
| 27/11/2025 | 14,50 | 14,45 | +0,56% | 14,25 | 14,50 | 14,37 | 14,36 | 14,45 | 745 | 13.599.759 |
| 26/11/2025 | 14,20 | 14,37 | +1,55% | 14,20 | 14,53 | 14,43 | 14,37 | 14,49 | 720 | 14.544.054 |
| 25/11/2025 | 14,22 | 14,15 | -0,35% | 14,10 | 14,33 | 14,17 | 14,15 | 14,29 | 846 | 13.760.540 |
| 24/11/2025 | 14,27 | 14,20 | +0,71% | 14,11 | 14,29 | 14,19 | 14,14 | 14,20 | 865 | 15.365.837 |
| 21/11/2025 | 14,13 | 14,10 | -0,42% | 13,90 | 14,24 | 14,06 | 14,10 | 14,22 | 768 | 12.564.215 |
| 19/11/2025 | 14,36 | 14,16 | -0,35% | 14,00 | 14,36 | 14,12 | 14,04 | 14,16 | 745 | 13.246.031 |
| 18/11/2025 | 14,12 | 14,21 | +1,36% | 13,86 | 14,39 | 14,20 | 14,21 | 14,39 | 765 | 12.666.702 |
| 17/11/2025 | 14,13 | 14,02 | -1,68% | 13,88 | 14,20 | 14,01 | 13,97 | 14,02 | 1.210 | 21.037.874 |
| 14/11/2025 | 14,22 | 14,26 | -0,21% | 13,80 | 14,37 | 14,06 | 14,06 | 14,26 | 964 | 18.558.192 |
| 13/11/2025 | 14,10 | 14,29 | +2,36% | 13,94 | 14,39 | 14,20 | 14,08 | 14,29 | 1.007 | 15.130.094 |
| 12/11/2025 | 14,17 | 13,96 | -2,04% | 13,88 | 14,19 | 14,00 | 13,96 | 14,10 | 930 | 14.186.543 |
| 11/11/2025 | 13,98 | 14,25 | +2,15% | 13,89 | 14,30 | 14,14 | 14,15 | 14,25 | 1.037 | 18.963.794 |
| 10/11/2025 | 13,93 | 13,95 | +0,07% | 13,76 | 13,99 | 13,91 | 13,93 | 13,95 | 656 | 14.130.096 |
| 7/11/2025 | 14,02 | 13,94 | +0,29% | 13,72 | 14,02 | 13,82 | 13,85 | 13,94 | 769 | 15.344.590 |
| 6/11/2025 | 14,00 | 13,90 | -1,42% | 13,90 | 14,10 | 13,97 | 13,90 | 14,04 | 753 | 14.640.625 |
| 5/11/2025 | 13,80 | 14,10 | +1,88% | 13,72 | 14,10 | 13,92 | 13,95 | 14,10 | 1.103 | 20.385.546 |
| 4/11/2025 | 13,94 | 13,84 | -0,50% | 13,63 | 13,94 | 13,80 | 13,78 | 13,84 | 1.074 | 18.560.263 |
| 3/11/2025 | 13,74 | 13,91 | +0,87% | 13,70 | 13,91 | 13,82 | 13,87 | 13,91 | 997 | 21.167.064 |
| 31/10/2025 | 13,56 | 13,79 | +0,73% | 13,56 | 13,81 | 13,68 | 13,64 | 13,79 | 932 | 14.214.804 |
| 30/10/2025 | 13,35 | 13,69 | +3,24% | 13,20 | 13,69 | 13,53 | 13,55 | 13,69 | 882 | 15.851.624 |
| 29/10/2025 | 12,98 | 13,26 | +2,00% | 12,92 | 13,39 | 13,20 | 13,26 | 13,39 | 1.038 | 15.269.689 |
| 28/10/2025 | 12,94 | 13,00 | +0,93% | 12,85 | 13,00 | 12,92 | 12,90 | 13,00 | 689 | 11.976.222 |
| 27/10/2025 | 12,77 | 12,88 | +1,02% | 12,71 | 13,01 | 12,88 | 12,88 | 12,95 | 917 | 14.620.712 |
| 24/10/2025 | 12,70 | 12,75 | +0,47% | 12,65 | 12,79 | 12,73 | 12,68 | 12,75 | 826 | 10.495.977 |
| 23/10/2025 | 12,57 | 12,69 | +0,71% | 12,53 | 12,69 | 12,61 | 12,60 | 12,69 | 579 | 12.047.773 |
| 22/10/2025 | 12,35 | 12,60 | +1,53% | 12,23 | 12,60 | 12,50 | 12,54 | 12,60 | 628 | 9.635.859 |
| 21/10/2025 | 12,47 | 12,41 | -0,88% | 12,23 | 12,55 | 12,44 | 12,32 | 12,41 | 833 | 12.409.627 |
| 20/10/2025 | 12,01 | 12,52 | +4,59% | 11,99 | 12,52 | 12,38 | 12,42 | 12,52 | 1.123 | 21.034.893 |
| 17/10/2025 | 12,05 | 11,97 | -0,75% | 11,92 | 12,11 | 12,02 | 11,97 | 12,00 | 689 | 9.485.746 |
| 16/10/2025 | 12,05 | 12,06 | +0,25% | 11,89 | 12,12 | 12,03 | 11,95 | 12,06 | 694 | 11.181.257 |
| 15/10/2025 | 11,76 | 12,03 | +1,35% | 11,73 | 12,03 | 11,91 | 11,99 | 12,03 | 930 | 12.637.376 |
| 14/10/2025 | 11,83 | 11,87 | +0,59% | 11,76 | 11,93 | 11,85 | 11,81 | 11,87 | 832 | 12.959.319 |
| 13/10/2025 | 11,70 | 11,80 | +0,17% | 11,70 | 11,92 | 11,84 | 11,80 | 11,84 | 788 | 12.313.742 |
| 10/10/2025 | 11,83 | 11,78 | -0,51% | 11,68 | 11,95 | 11,77 | 11,77 | 11,78 | 1.277 | 15.837.987 |
| 9/10/2025 | 11,94 | 11,84 | -0,50% | 11,79 | 12,00 | 11,85 | 11,81 | 11,85 | 862 | 12.334.604 |
| 8/10/2025 | 11,93 | 11,90 | +1,19% | 11,82 | 11,98 | 11,89 | 11,90 | 11,91 | 852 | 13.290.980 |
| 7/10/2025 | 11,96 | 11,76 | -2,00% | 11,68 | 12,00 | 11,77 | 11,76 | 11,82 | 1.631 | 20.036.478 |
| 6/10/2025 | 12,21 | 12,00 | -1,48% | 11,92 | 12,21 | 12,04 | 12,00 | 12,02 | 1.507 | 17.662.936 |
| 3/10/2025 | 12,11 | 12,18 | +0,74% | 11,97 | 12,18 | 12,07 | 12,18 | 12,19 | 935 | 15.156.258 |
| 2/10/2025 | 12,03 | 12,09 | +0,92% | 11,93 | 12,09 | 12,01 | 12,02 | 12,09 | 1.118 | 15.148.233 |
| 1/10/2025 | 12,02 | 11,98 | -0,17% | 11,87 | 12,04 | 11,95 | 11,93 | 11,98 | 1.226 | 19.294.813 |
| 30/9/2025 | 11,94 | 12,00 | +0,67% | 11,86 | 12,00 | 11,92 | 11,93 | 12,00 | 1.452 | 15.801.636 |
| 29/9/2025 | 11,86 | 11,92 | +0,93% | 11,73 | 11,93 | 11,85 | 11,91 | 11,92 | 1.567 | 22.040.325 |
| 26/9/2025 | 11,68 | 11,81 | +0,68% | 11,61 | 11,81 | 11,70 | 11,78 | 11,81 | 806 | 10.916.657 |
| 25/9/2025 | 11,80 | 11,73 | -0,26% | 11,62 | 11,80 | 11,70 | 11,70 | 11,73 | 854 | 14.305.893 |
| 24/9/2025 | 11,85 | 11,76 | -0,76% | 11,67 | 11,89 | 11,75 | 11,69 | 11,76 | 1.037 | 15.830.004 |
| 23/9/2025 | 11,81 | 11,85 | +0,59% | 11,67 | 11,87 | 11,79 | 11,81 | 11,85 | 867 | 13.870.816 |
| 22/9/2025 | 11,99 | 11,78 | -1,17% | 11,66 | 11,99 | 11,74 | 11,68 | 11,78 | 1.275 | 21.233.444 |
| 19/9/2025 | 11,90 | 11,92 | +0,76% | 11,69 | 11,92 | 11,79 | 11,91 | 11,92 | 736 | 12.640.651 |
| 18/9/2025 | 11,97 | 11,83 | -1,25% | 11,76 | 11,99 | 11,83 | 11,80 | 11,83 | 807 | 11.943.279 |
| 17/9/2025 | 11,78 | 11,98 | +1,44% | 11,73 | 12,02 | 11,94 | 11,91 | 11,98 | 904 | 13.757.123 |
| 16/9/2025 | 11,60 | 11,81 | +1,11% | 11,60 | 11,81 | 11,66 | 11,75 | 11,81 | 700 | 11.951.528 |
| 15/9/2025 | 11,56 | 11,68 | -1,43% | 11,49 | 11,68 | 11,61 | 11,59 | 11,68 | 962 | 16.906.366 |