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.
BSLI4F - BRB BANCO - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,63 | 2,65 | 61 | 179.935 |
| 3/9/2026 | 2,65 | 2,65 | -1,85% | 2,65 | 2,65 | 2,65 | 2,65 | 2,68 | 45 | 69.960 |
| 2/9/2026 | 2,70 | 2,70 | -1,82% | 2,70 | 2,70 | 2,70 | 2,68 | 2,70 | 60 | 195.210 |
| 1/9/2026 | 2,75 | 2,75 | +1,10% | 2,75 | 2,75 | 2,75 | 2,72 | 2,86 | 49 | 181.775 |
| 31/8/2026 | 2,72 | 2,72 | +0,37% | 2,72 | 2,72 | 2,72 | 2,72 | 2,86 | 63 | 135.184 |
| 28/8/2026 | 2,93 | 2,71 | -1,45% | 2,70 | 2,93 | 2,75 | 2,70 | 2,71 | 86 | 331.944 |
| 27/8/2026 | 2,83 | 2,75 | -1,79% | 2,70 | 2,83 | 2,77 | 2,74 | 2,75 | 60 | 183.498 |
| 26/8/2026 | 2,76 | 2,80 | +2,56% | 2,76 | 2,98 | 2,82 | 2,73 | 2,94 | 48 | 168.571 |
| 25/8/2026 | 2,72 | 2,73 | +3,02% | 2,70 | 2,99 | 2,83 | 2,70 | 2,98 | 76 | 357.770 |
| 24/8/2026 | 2,71 | 2,65 | -1,12% | 2,65 | 2,88 | 2,71 | 2,65 | 2,72 | 72 | 241.244 |
| 21/8/2026 | 2,69 | 2,68 | -1,11% | 2,68 | 2,97 | 2,81 | 2,71 | 2,88 | 80 | 277.702 |
| 20/8/2026 | 2,88 | 2,71 | -7,82% | 2,71 | 2,98 | 2,84 | 2,74 | 2,75 | 89 | 278.638 |
| 19/8/2026 | 2,90 | 2,94 | +1,38% | 2,81 | 2,99 | 2,93 | 2,83 | 2,94 | 66 | 170.183 |
| 18/8/2026 | 2,95 | 2,90 | -2,36% | 2,85 | 2,99 | 2,92 | 2,88 | 2,90 | 59 | 227.639 |
| 17/8/2026 | 2,90 | 2,97 | 0,00% | 2,82 | 2,99 | 2,91 | 2,92 | 2,98 | 88 | 249.730 |
| 14/8/2026 | 2,87 | 2,97 | +3,48% | 2,85 | 3,00 | 2,94 | 2,88 | 2,97 | 67 | 221.861 |
| 13/8/2026 | 2,94 | 2,87 | -1,37% | 2,87 | 3,02 | 2,94 | 2,87 | 3,00 | 61 | 294.538 |
| 12/8/2026 | 3,03 | 2,91 | -1,36% | 2,91 | 3,03 | 2,97 | 2,91 | 2,98 | 66 | 168.196 |
| 11/8/2026 | 3,00 | 2,95 | -0,34% | 2,95 | 3,01 | 2,99 | 2,97 | 3,00 | 57 | 140.598 |
| 10/8/2026 | 3,00 | 2,96 | 0,00% | 2,91 | 3,01 | 2,98 | 2,96 | 2,99 | 70 | 274.037 |
| 7/8/2026 | 3,08 | 2,96 | -2,63% | 2,90 | 3,08 | 2,97 | 2,92 | 3,00 | 63 | 371.853 |
| 6/8/2026 | 3,00 | 3,04 | +2,36% | 2,98 | 3,07 | 3,00 | 2,99 | 3,04 | 48 | 176.082 |
| 5/8/2026 | 3,09 | 2,97 | -2,94% | 2,96 | 3,09 | 3,04 | 2,97 | 3,10 | 64 | 225.891 |
| 4/8/2026 | 3,05 | 3,06 | +3,38% | 2,95 | 3,06 | 3,00 | 2,97 | 3,05 | 80 | 422.069 |
| 3/8/2026 | 3,08 | 2,96 | -2,63% | 2,96 | 3,18 | 3,03 | 2,96 | 3,07 | 120 | 508.927 |
| 31/7/2026 | 2,98 | 3,04 | +3,05% | 2,98 | 3,19 | 3,06 | 2,98 | 3,04 | 47 | 139.326 |
| 30/7/2026 | 3,02 | 2,95 | -0,67% | 2,92 | 3,04 | 2,95 | 2,95 | 3,04 | 72 | 332.465 |
| 29/7/2026 | 3,02 | 2,97 | -1,33% | 2,92 | 3,04 | 2,99 | 2,97 | 2,99 | 106 | 372.840 |
| 28/7/2026 | 2,99 | 3,01 | -0,99% | 2,95 | 3,10 | 2,99 | 2,97 | 3,09 | 81 | 284.145 |
| 27/7/2026 | 2,99 | 3,04 | +1,33% | 2,95 | 3,11 | 2,99 | 3,04 | 3,05 | 83 | 293.613 |
| 24/7/2026 | 3,01 | 3,00 | 0,00% | 2,98 | 3,06 | 3,00 | 2,98 | 3,06 | 64 | 196.993 |
| 23/7/2026 | 3,01 | 3,00 | -0,33% | 2,99 | 3,09 | 3,02 | 3,00 | 3,06 | 54 | 167.482 |
| 22/7/2026 | 3,00 | 3,01 | +0,33% | 2,97 | 3,10 | 2,99 | 2,99 | 3,01 | 65 | 187.513 |
| 21/7/2026 | 3,05 | 3,00 | 0,00% | 2,98 | 3,06 | 3,01 | 2,98 | 3,00 | 56 | 192.089 |
| 20/7/2026 | 3,03 | 3,00 | -0,99% | 3,00 | 3,03 | 3,02 | 2,99 | 3,02 | 71 | 189.446 |
| 17/7/2026 | 3,02 | 3,03 | +1,00% | 2,99 | 3,04 | 3,01 | 3,00 | 3,03 | 52 | 148.557 |
| 16/7/2026 | 3,06 | 3,00 | 0,00% | 3,00 | 3,06 | 3,01 | 3,00 | 3,03 | 65 | 259.200 |
| 15/7/2026 | 3,03 | 3,00 | 0,00% | 2,99 | 3,10 | 3,02 | 3,00 | 3,02 | 64 | 251.445 |
| 14/7/2026 | 3,02 | 3,00 | -1,32% | 3,00 | 3,09 | 3,03 | 3,00 | 3,05 | 87 | 308.378 |
| 13/7/2026 | 3,06 | 3,04 | +0,66% | 2,99 | 3,09 | 3,03 | 3,00 | 3,03 | 116 | 448.426 |
| 10/7/2026 | 3,01 | 3,02 | +0,67% | 2,98 | 3,09 | 3,03 | 2,99 | 3,09 | 106 | 408.682 |
| 9/7/2026 | 3,02 | 3,00 | +0,33% | 2,98 | 3,10 | 3,03 | 2,99 | 3,00 | 110 | 435.540 |
| 8/7/2026 | 3,03 | 2,99 | -0,99% | 2,90 | 3,04 | 2,99 | 2,98 | 2,99 | 129 | 380.318 |
| 7/7/2026 | 3,11 | 3,02 | -1,63% | 3,00 | 3,16 | 3,05 | 3,02 | 3,07 | 131 | 573.743 |
| 6/7/2026 | 3,05 | 3,07 | +1,66% | 3,03 | 3,23 | 3,10 | 3,07 | 3,17 | 167 | 502.588 |
| 3/7/2026 | 3,05 | 3,02 | -0,33% | 3,02 | 3,18 | 3,04 | 3,01 | 3,02 | 78 | 203.284 |
| 2/7/2026 | 3,11 | 3,03 | -0,98% | 3,01 | 3,11 | 3,05 | 3,02 | 3,03 | 95 | 357.305 |
| 1/7/2026 | 3,12 | 3,06 | -2,55% | 3,04 | 3,19 | 3,09 | 3,03 | 3,06 | 156 | 711.513 |
| 30/6/2026 | 3,09 | 3,14 | +1,62% | 3,05 | 3,19 | 3,12 | 3,09 | 3,14 | 109 | 334.224 |
| 29/6/2026 | 3,15 | 3,09 | -2,52% | 3,05 | 3,17 | 3,10 | 3,05 | 3,09 | 152 | 416.861 |
| 26/6/2026 | 3,32 | 3,17 | -3,35% | 3,17 | 3,32 | 3,23 | 3,18 | 3,30 | 99 | 448.131 |
| 25/6/2026 | 3,29 | 3,28 | +1,23% | 3,19 | 3,34 | 3,25 | 3,21 | 3,29 | 69 | 273.782 |
| 24/6/2026 | 3,28 | 3,24 | -3,57% | 3,24 | 3,34 | 3,29 | 3,24 | 3,25 | 89 | 365.013 |
| 23/6/2026 | 3,34 | 3,36 | +1,82% | 3,31 | 3,40 | 3,35 | 3,33 | 3,40 | 61 | 234.554 |
| 22/6/2026 | 3,40 | 3,30 | -3,51% | 3,28 | 3,40 | 3,36 | 3,30 | 3,39 | 84 | 236.467 |
| 19/6/2026 | 3,29 | 3,42 | +3,95% | 3,24 | 3,45 | 3,33 | 3,33 | 4,09 | 67 | 236.763 |
| 18/6/2026 | 3,52 | 3,29 | -5,46% | 3,29 | 3,54 | 3,40 | 3,29 | 3,48 | 117 | 498.380 |
| 17/6/2026 | 3,49 | 3,48 | +0,87% | 3,39 | 3,60 | 3,48 | 3,39 | 3,48 | 134 | 447.654 |
| 16/6/2026 | 3,58 | 3,45 | -1,43% | 3,45 | 4,00 | 3,58 | 3,45 | 4,00 | 87 | 322.162 |
| 15/6/2026 | 4,00 | 3,50 | -2,23% | 3,46 | 4,00 | 3,57 | 3,49 | 3,58 | 115 | 643.752 |
| 12/6/2026 | 3,61 | 3,58 | -0,28% | 3,51 | 3,64 | 3,58 | 3,55 | 3,64 | 70 | 232.034 |
| 11/6/2026 | 3,61 | 3,59 | -1,91% | 3,50 | 3,74 | 3,59 | 3,52 | 3,59 | 122 | 497.134 |
| 10/6/2026 | 3,78 | 3,66 | -3,17% | 3,57 | 3,78 | 3,69 | 3,57 | 3,66 | 57 | 255.129 |
| 9/6/2026 | 3,80 | 3,78 | -1,56% | 3,60 | 3,85 | 3,73 | 3,60 | 3,77 | 84 | 398.959 |
| 8/6/2026 | 3,84 | 3,84 | +1,05% | 3,73 | 3,93 | 3,85 | 3,73 | 3,83 | 75 | 194.427 |
| 5/6/2026 | 3,93 | 3,80 | -2,31% | 3,78 | 3,98 | 3,88 | 3,80 | 3,91 | 87 | 244.679 |
| 3/6/2026 | 3,78 | 3,89 | +2,37% | 3,76 | 3,95 | 3,83 | 3,79 | 3,89 | 99 | 280.503 |
| 2/6/2026 | 3,85 | 3,80 | -1,30% | 3,80 | 3,96 | 3,86 | 3,80 | 3,90 | 73 | 340.037 |
| 1/6/2026 | 3,96 | 3,85 | -3,02% | 3,83 | 4,12 | 3,93 | 3,83 | 3,90 | 102 | 491.696 |
| 29/5/2026 | 4,00 | 3,97 | +2,85% | 3,82 | 4,20 | 4,05 | 3,91 | 3,97 | 195 | 1.053.177 |
| 28/5/2026 | 3,81 | 3,86 | +4,04% | 3,71 | 3,98 | 3,88 | 3,86 | 3,91 | 110 | 697.084 |
| 27/5/2026 | 3,60 | 3,71 | +4,21% | 3,57 | 3,86 | 3,72 | 3,70 | 3,80 | 159 | 630.258 |
| 26/5/2026 | 3,66 | 3,56 | -5,32% | 3,52 | 3,77 | 3,60 | 3,56 | 3,70 | 205 | 509.899 |
| 25/5/2026 | 3,45 | 3,76 | +10,26% | 3,37 | 3,94 | 3,57 | 3,76 | 3,77 | 139 | 608.655 |
| 22/5/2026 | 3,45 | 3,41 | -2,85% | 3,35 | 3,59 | 3,45 | 3,40 | 3,41 | 487 | 3.704.673 |
| 21/5/2026 | 3,80 | 3,51 | -3,04% | 3,45 | 3,80 | 3,51 | 3,46 | 3,61 | 200 | 1.200.728 |
| 20/5/2026 | 3,65 | 3,62 | -4,23% | 3,49 | 3,75 | 3,62 | 3,55 | 3,72 | 377 | 2.283.556 |
| 19/5/2026 | 3,91 | 3,78 | -3,82% | 3,73 | 3,91 | 3,81 | 3,71 | 3,78 | 114 | 655.577 |
| 18/5/2026 | 3,84 | 3,93 | +4,80% | 3,74 | 3,93 | 3,83 | 3,80 | 3,94 | 601 | 3.322.470 |
| 15/5/2026 | 3,60 | 3,75 | -3,35% | 3,60 | 3,87 | 3,74 | 3,73 | 3,88 | 1.479 | 8.529.119 |
| 14/5/2026 | 3,87 | 3,88 | +0,78% | 3,83 | 3,92 | 3,86 | 3,83 | 3,93 | 231 | 718.073 |
| 13/5/2026 | 3,90 | 3,85 | -2,28% | 3,80 | 3,92 | 3,86 | 3,80 | 3,86 | 104 | 523.176 |
| 12/5/2026 | 3,85 | 3,94 | -0,25% | 3,85 | 3,94 | 3,89 | 3,87 | 3,94 | 65 | 290.145 |
| 11/5/2026 | 4,04 | 3,95 | -1,25% | 3,88 | 4,04 | 3,91 | 3,89 | 3,94 | 102 | 560.377 |
| 8/5/2026 | 3,98 | 4,00 | +2,04% | 3,90 | 4,00 | 3,93 | 3,90 | 4,00 | 96 | 489.300 |
| 7/5/2026 | 3,93 | 3,92 | +0,77% | 3,87 | 3,96 | 3,91 | 3,93 | 4,00 | 90 | 521.938 |
| 6/5/2026 | 3,94 | 3,89 | -0,26% | 3,89 | 3,95 | 3,92 | 3,88 | 3,93 | 96 | 548.722 |
| 5/5/2026 | 3,96 | 3,90 | -1,02% | 3,90 | 3,98 | 3,93 | 3,90 | 4,04 | 107 | 586.336 |
| 4/5/2026 | 3,95 | 3,94 | -1,01% | 3,89 | 3,98 | 3,93 | 3,90 | 3,97 | 138 | 644.497 |
| 30/4/2026 | 3,87 | 3,98 | +1,79% | 3,87 | 4,01 | 3,96 | 3,97 | 4,20 | 125 | 628.531 |
| 29/4/2026 | 4,07 | 3,91 | -2,74% | 3,90 | 4,17 | 4,02 | 3,91 | 3,94 | 197 | 1.906.301 |
| 28/4/2026 | 4,05 | 4,02 | -0,50% | 3,91 | 4,05 | 3,98 | 4,01 | 4,05 | 89 | 347.342 |
| 27/4/2026 | 4,00 | 4,04 | +2,28% | 3,90 | 4,11 | 4,02 | 4,01 | 4,04 | 167 | 1.001.922 |
| 24/4/2026 | 4,00 | 3,95 | -2,47% | 3,88 | 4,39 | 4,02 | 3,95 | 4,07 | 232 | 1.240.675 |
| 23/4/2026 | 4,07 | 4,05 | 0,00% | 4,00 | 4,18 | 4,07 | 4,05 | 4,06 | 173 | 832.815 |
| 22/4/2026 | 4,00 | 4,05 | +2,02% | 3,97 | 4,48 | 4,07 | 4,05 | 4,11 | 188 | 778.222 |
| 20/4/2026 | 3,94 | 3,97 | +1,79% | 3,92 | 4,69 | 3,99 | 3,93 | 4,00 | 185 | 681.400 |
| 17/4/2026 | 3,94 | 3,90 | 0,00% | 3,90 | 4,07 | 3,95 | 3,92 | 3,98 | 208 | 762.604 |
| 16/4/2026 | 3,96 | 3,90 | -1,52% | 3,90 | 4,10 | 3,96 | 3,90 | 3,96 | 138 | 500.844 |
| 15/4/2026 | 4,00 | 3,96 | 0,00% | 3,93 | 4,05 | 3,99 | 3,93 | 3,97 | 107 | 362.991 |
| 14/4/2026 | 4,00 | 3,96 | -2,94% | 3,90 | 4,05 | 3,95 | 3,95 | 3,96 | 162 | 685.396 |
| 13/4/2026 | 3,99 | 4,08 | +3,29% | 3,90 | 4,08 | 3,96 | 3,94 | 4,08 | 118 | 543.746 |
| 10/4/2026 | 3,94 | 3,95 | +2,60% | 3,94 | 4,05 | 3,98 | 3,95 | 4,00 | 117 | 561.436 |
| 9/4/2026 | 3,95 | 3,85 | -2,04% | 3,85 | 3,97 | 3,92 | 3,86 | 3,99 | 101 | 319.166 |
| 8/4/2026 | 4,02 | 3,93 | -1,50% | 3,89 | 4,10 | 3,94 | 3,90 | 3,96 | 151 | 723.686 |
| 7/4/2026 | 3,92 | 3,99 | 0,00% | 3,82 | 4,01 | 3,90 | 3,91 | 3,99 | 156 | 768.985 |
| 6/4/2026 | 4,04 | 3,99 | -1,24% | 3,89 | 4,04 | 3,93 | 3,93 | 3,99 | 155 | 645.947 |
| 2/4/2026 | 4,05 | 4,04 | +0,25% | 3,96 | 4,06 | 4,00 | 3,98 | 4,05 | 105 | 535.034 |
| 1/4/2026 | 4,02 | 4,03 | 0,00% | 3,85 | 4,03 | 3,95 | 3,96 | 4,03 | 212 | 837.725 |
| 31/3/2026 | 3,99 | 4,03 | -1,23% | 3,99 | 4,07 | 4,02 | 4,00 | 4,14 | 110 | 456.033 |
| 30/3/2026 | 4,06 | 4,08 | +4,62% | 3,98 | 4,13 | 4,02 | 4,08 | 4,18 | 88 | 393.990 |
| 27/3/2026 | 4,10 | 3,90 | -4,41% | 3,90 | 4,10 | 4,00 | 3,97 | 4,05 | 140 | 732.771 |
| 26/3/2026 | 4,10 | 4,08 | +0,74% | 3,97 | 4,27 | 4,07 | 3,99 | 4,11 | 113 | 674.010 |
| 25/3/2026 | 4,04 | 4,05 | -0,98% | 4,03 | 4,35 | 4,10 | 4,05 | 4,09 | 159 | 651.512 |
| 24/3/2026 | 4,15 | 4,09 | -3,08% | 4,01 | 4,27 | 4,13 | 4,03 | 4,09 | 157 | 720.143 |
| 23/3/2026 | 4,25 | 4,22 | +0,48% | 4,16 | 4,27 | 4,21 | 4,18 | 4,32 | 121 | 508.043 |
| 20/3/2026 | 4,31 | 4,20 | -1,41% | 4,20 | 4,33 | 4,26 | 4,20 | 4,24 | 129 | 585.927 |
| 19/3/2026 | 4,33 | 4,26 | -0,93% | 4,15 | 4,33 | 4,22 | 4,25 | 4,26 | 138 | 538.234 |
| 18/3/2026 | 4,28 | 4,30 | -1,60% | 4,25 | 4,41 | 4,33 | 4,25 | 4,30 | 103 | 511.004 |
| 17/3/2026 | 4,70 | 4,37 | -5,00% | 4,35 | 4,70 | 4,37 | 4,37 | 4,42 | 117 | 491.171 |
| 16/3/2026 | 4,50 | 4,60 | +3,37% | 4,37 | 4,68 | 4,44 | 4,45 | 4,59 | 162 | 943.335 |
| 13/3/2026 | 4,59 | 4,45 | -2,84% | 4,38 | 4,59 | 4,45 | 4,45 | 4,52 | 103 | 547.542 |
| 12/3/2026 | 4,80 | 4,58 | +0,44% | 4,44 | 4,92 | 4,56 | 4,55 | 4,58 | 92 | 314.550 |
| 11/3/2026 | 4,44 | 4,56 | +4,83% | 4,39 | 4,56 | 4,46 | 4,42 | 4,56 | 103 | 682.885 |
| 10/3/2026 | 4,32 | 4,35 | +0,93% | 4,31 | 4,38 | 4,33 | 4,32 | 4,35 | 115 | 741.691 |
| 9/3/2026 | 4,45 | 4,31 | -2,93% | 4,21 | 4,45 | 4,32 | 4,26 | 4,31 | 150 | 658.134 |
| 6/3/2026 | 4,64 | 4,44 | +0,91% | 4,31 | 4,64 | 4,38 | 4,33 | 4,50 | 226 | 1.076.277 |
| 5/3/2026 | 4,60 | 4,40 | -3,51% | 4,40 | 4,60 | 4,47 | 4,40 | 4,45 | 199 | 1.355.338 |