BANRISUL ON N1

BRSR3
🏛️ brazil →
13.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.82 11.14 10.82 11.13 0.0M
2021-12-29 10.86 11.11 10.66 10.70 0.0M
2021-12-28 10.91 10.95 10.51 10.95 0.0M
2021-12-27 10.86 10.94 10.86 10.94 0.0M
2021-12-23 10.87 11.10 10.86 10.90 0.0M
2021-12-22 11.12 11.24 11.03 11.03 0.0M
2021-12-21 10.79 11.08 10.79 10.93 0.0M
2021-12-20 10.80 11.02 10.53 10.77 0.0M
2021-12-17 11.17 11.29 10.97 10.98 0.0M
2021-12-16 11.23 11.28 11.09 11.11 0.0M
2021-12-15 11.24 11.24 11.01 11.24 0.0M
2021-12-14 11.24 11.24 11.02 11.24 0.0M
2021-12-13 11.22 11.45 10.97 11.10 0.0M
2021-12-10 11.08 11.10 10.94 11.10 0.0M
2021-12-09 11.04 11.28 11.00 11.00 0.0M
2021-12-08 11.10 11.52 11.04 11.04 0.0M
2021-12-07 11.05 11.29 11.05 11.18 0.0M
2021-12-06 11.03 11.20 10.84 10.92 0.0M
2021-12-03 10.78 11.01 10.74 10.90 0.0M
2021-12-02 10.91 10.91 10.65 10.78 0.0M
2021-12-01 10.67 11.19 10.64 10.64 0.0M
2021-11-30 10.46 10.73 10.46 10.63 0.0M
2021-11-29 10.72 11.14 10.72 10.76 0.0M
2021-11-26 10.80 11.24 10.58 10.74 0.0M
2021-11-25 10.80 11.10 10.67 10.83 0.0M
2021-11-24 10.59 10.84 10.59 10.68 0.0M
2021-11-23 10.75 10.75 10.46 10.55 0.0M
2021-11-22 11.10 11.10 10.75 10.75 0.0M
2021-11-19 11.01 11.12 10.89 10.94 0.0M
2021-11-18 11.23 11.23 10.84 10.88 0.0M
2021-11-17 11.40 11.40 11.17 11.17 0.0M
2021-11-16 11.54 11.54 11.13 11.34 0.0M
2021-11-12 11.56 12.01 11.34 11.54 0.0M
2021-11-11 12.01 12.01 11.36 11.45 0.0M
2021-11-10 11.57 11.96 11.57 11.96 0.0M
2021-11-09 11.47 11.56 11.31 11.56 0.0M
2021-11-08 11.65 11.70 11.47 11.47 0.0M
2021-11-05 11.38 11.74 11.38 11.71 0.0M
2021-11-04 11.59 11.65 11.27 11.38 0.0M
2021-11-03 11.60 12.26 11.07 11.71 0.0M
2021-11-01 11.48 11.93 11.48 11.55 0.0M
2021-10-29 11.78 11.88 11.48 11.48 0.0M
2021-10-28 11.67 11.89 11.67 11.89 0.0M
2021-10-27 11.71 11.98 11.64 11.81 0.0M
2021-10-26 11.75 11.88 11.57 11.57 0.0M
2021-10-25 11.64 11.87 11.64 11.77 0.0M
2021-10-22 11.78 11.78 11.26 11.49 0.0M
2021-10-21 11.84 11.93 11.80 11.93 0.0M
2021-10-20 12.04 12.05 11.90 11.92 0.0M
2021-10-19 11.90 12.02 11.89 11.92 0.0M
2021-10-18 12.02 12.17 11.84 12.03 0.0M
2021-10-15 11.91 11.98 11.84 11.96 0.0M
2021-10-14 12.01 12.01 11.87 11.91 0.0M
2021-10-13 11.84 11.99 11.84 11.87 0.0M
2021-10-11 12.08 12.13 11.84 11.84 0.0M
2021-10-08 11.84 12.17 11.84 11.96 0.0M
2021-10-07 11.85 11.93 11.81 11.84 0.0M
2021-10-06 11.94 11.94 11.82 11.84 0.0M
2021-10-05 11.94 12.01 11.94 11.96 0.0M
2021-10-04 12.26 12.27 11.95 12.03 0.0M
2021-10-01 11.92 12.27 11.89 12.27 0.0M
2021-09-30 12.03 12.03 11.86 11.92 0.0M
2021-09-29 11.99 12.08 11.94 11.94 0.0M
2021-09-28 12.05 12.08 11.87 11.96 0.0M
2021-09-27 11.94 12.09 11.84 12.09 0.0M
2021-09-24 12.12 12.17 11.82 11.93 0.0M
2021-09-23 11.96 12.21 11.82 11.97 0.0M
2021-09-22 11.86 12.11 11.77 11.86 0.0M
2021-09-21 11.93 11.93 11.75 11.76 0.0M
2021-09-20 11.83 11.93 11.73 11.77 0.0M
2021-09-17 12.15 12.15 11.73 11.86 0.0M
2021-09-16 12.12 12.20 12.12 12.14 0.0M
2021-09-15 12.25 12.25 12.12 12.19 0.0M
2021-09-14 12.17 12.25 12.10 12.16 0.0M
2021-09-13 12.09 12.41 12.09 12.18 0.0M
2021-09-10 12.19 12.42 12.04 12.11 0.0M
2021-09-09 11.90 12.12 11.60 11.98 0.0M
2021-09-08 12.35 12.35 11.84 11.84 0.0M
2021-09-06 12.34 12.39 12.04 12.35 0.0M
2021-09-03 12.34 12.47 12.19 12.47 0.0M
2021-09-02 12.38 12.56 12.27 12.39 0.0M
2021-09-01 12.31 12.55 12.26 12.38 0.0M
2021-08-31 12.26 12.29 12.12 12.18 0.0M
2021-08-30 12.16 12.26 12.08 12.17 0.0M
2021-08-27 12.13 12.20 12.09 12.09 0.0M
2021-08-26 12.14 12.26 12.07 12.08 0.0M
2021-08-25 11.98 12.40 11.90 12.29 0.0M
2021-08-24 11.96 12.04 11.86 11.89 0.0M
2021-08-23 11.94 12.02 11.89 11.94 0.0M
2021-08-20 12.03 12.03 11.81 12.00 0.0M
2021-08-19 11.94 11.99 11.72 11.93 0.0M
2021-08-18 11.78 12.12 11.60 12.12 0.0M
2021-08-17 12.29 12.29 11.54 11.80 0.0M
2021-08-16 12.42 12.46 12.28 12.29 0.0M
2021-08-13 12.50 12.52 12.35 12.36 0.0M
2021-08-12 12.63 12.78 12.41 12.41 0.0M
2021-08-11 12.48 12.56 12.47 12.48 0.0M
2021-08-10 12.81 12.81 12.53 12.54 0.0M
2021-08-09 12.60 12.89 12.53 12.89 0.0M
2021-08-06 12.50 12.63 12.47 12.60 0.0M
2021-08-05 12.53 12.71 12.49 12.51 0.0M
2021-08-04 12.48 12.82 12.47 12.50 0.0M
2021-08-03 12.53 12.67 12.53 12.59 0.0M
2021-08-02 12.77 12.77 12.49 12.60 0.0M
2021-07-30 12.65 12.80 12.59 12.59 0.0M
2021-07-29 12.60 12.96 12.58 12.64 0.0M
2021-07-28 12.44 12.67 12.39 12.60 0.0M
2021-07-27 12.55 12.67 12.42 12.44 0.0M
2021-07-26 12.45 12.70 12.45 12.56 0.0M
2021-07-23 12.64 12.91 12.44 12.73 0.0M
2021-07-22 12.69 12.69 12.51 12.64 0.0M
2021-07-21 12.69 12.71 12.63 12.70 0.0M
2021-07-20 12.69 12.71 12.47 12.63 0.0M
2021-07-19 12.64 12.69 12.53 12.53 0.0M
2021-07-16 13.03 13.03 12.65 12.65 0.0M
2021-07-15 12.98 13.28 12.83 12.92 0.0M
2021-07-14 13.08 13.08 12.89 12.96 0.0M
2021-07-13 13.02 13.09 12.71 12.98 0.0M
2021-07-12 12.98 13.15 12.78 13.05 0.0M
2021-07-08 12.98 12.98 12.68 12.79 0.0M
2021-07-07 13.15 13.15 12.62 12.98 0.0M
2021-07-06 13.01 13.01 12.57 12.85 0.0M
2021-07-05 13.25 13.38 12.98 13.01 0.0M
2021-07-02 13.12 13.14 12.93 13.14 0.0M
2021-07-01 13.35 13.43 12.97 12.97 0.0M
2021-06-30 13.27 13.69 13.19 13.44 0.0M
2021-06-29 13.24 13.54 13.16 13.23 0.0M
2021-06-28 13.48 13.72 12.95 13.16 0.0M
2021-06-25 13.76 13.80 13.47 13.47 0.0M
2021-06-24 13.88 13.97 13.59 13.76 0.0M
2021-06-23 13.68 13.99 13.62 13.74 0.0M
2021-06-22 13.62 13.69 13.61 13.68 0.0M
2021-06-21 13.81 14.04 13.48 13.65 0.0M
2021-06-18 13.89 13.90 13.65 13.76 0.0M
2021-06-17 13.89 14.21 13.80 13.88 0.0M
2021-06-16 13.84 14.07 13.66 13.82 0.0M
2021-06-15 13.77 14.08 13.76 13.84 0.0M
2021-06-14 13.87 14.14 13.63 13.67 0.0M
2021-06-11 13.74 13.74 13.37 13.57 0.0M
2021-06-10 13.88 13.91 13.70 13.81 0.0M
2021-06-09 14.13 14.15 13.67 13.88 0.0M
2021-06-08 14.15 14.26 14.04 14.17 0.0M
2021-06-07 14.06 14.35 13.90 14.07 0.0M
2021-06-04 14.27 14.46 13.62 13.89 0.0M
2021-06-02 13.61 14.04 13.61 14.04 0.1M
2021-06-01 13.65 13.75 13.50 13.60 0.0M
2021-05-31 13.31 13.68 13.31 13.50 0.0M
2021-05-28 13.41 13.41 13.05 13.19 0.0M
2021-05-27 13.23 13.38 13.05 13.22 0.0M
2021-05-26 13.38 13.68 13.23 13.23 0.0M
2021-05-25 12.91 13.44 12.72 13.09 0.1M
2021-05-24 12.70 12.92 12.53 12.92 0.0M
2021-05-21 12.64 12.70 12.53 12.69 0.0M
2021-05-20 12.62 12.62 12.25 12.53 0.0M
2021-05-19 12.70 12.75 12.36 12.49 0.0M
2021-05-18 12.38 12.76 12.12 12.74 0.0M
2021-05-17 12.58 12.58 12.16 12.38 0.0M
2021-05-14 12.41 12.43 12.23 12.33 0.0M
2021-05-13 12.17 12.51 12.11 12.40 0.0M
2021-05-12 12.37 12.43 12.35 12.35 0.0M
2021-05-11 12.50 12.50 12.35 12.37 0.0M
2021-05-10 12.43 12.53 12.25 12.44 0.0M
2021-05-07 12.26 12.56 12.25 12.37 0.0M
2021-05-06 12.43 12.49 12.31 12.31 0.0M
2021-05-05 12.46 12.47 12.18 12.38 0.0M
2021-05-04 12.51 12.61 12.25 12.46 0.0M
2021-05-03 12.52 12.70 12.36 12.61 0.0M
2021-04-30 11.88 12.11 11.88 12.03 0.0M
2021-04-29 12.06 12.08 11.87 12.01 0.0M
2021-04-28 11.80 12.13 11.80 12.06 0.0M
2021-04-27 11.92 12.04 11.78 11.78 0.0M
2021-04-26 11.88 12.03 11.88 11.92 0.0M
2021-04-23 11.91 11.91 11.82 11.90 0.0M
2021-04-22 11.95 12.00 11.84 11.85 0.0M
2021-04-20 11.87 11.99 11.66 11.95 0.0M
2021-04-19 11.65 11.86 11.61 11.86 0.0M
2021-04-16 11.70 11.84 11.61 11.65 0.0M
2021-04-15 11.67 11.83 11.66 11.70 0.0M
2021-04-14 11.87 11.87 11.62 11.75 0.0M
2021-04-13 11.78 11.84 11.62 11.84 0.0M
2021-04-12 11.67 11.87 11.64 11.78 0.0M
2021-04-09 11.95 12.00 11.73 11.78 0.0M
2021-04-08 11.91 12.03 11.82 11.87 0.0M
2021-04-07 11.82 12.04 11.82 11.91 0.0M
2021-04-06 11.82 11.98 11.79 11.82 0.0M
2021-04-05 11.94 11.94 11.60 11.82 0.0M
2021-04-01 11.85 11.99 11.81 11.82 0.0M
2021-03-31 12.01 12.01 11.78 11.95 0.0M
2021-03-30 11.64 12.00 11.63 11.94 0.0M
2021-03-29 11.95 12.11 11.78 11.78 0.0M
2021-03-26 11.83 12.03 11.78 11.95 0.0M
2021-03-25 11.58 12.04 11.44 11.92 0.0M
2021-03-24 11.66 11.84 11.53 11.58 0.0M
2021-03-23 11.95 12.04 11.75 11.75 0.0M
2021-03-22 11.85 12.13 11.70 11.95 0.0M
2021-03-19 11.88 12.13 11.65 12.00 0.0M
2021-03-18 11.78 12.12 11.78 11.94 0.0M
2021-03-17 12.11 12.11 11.65 11.91 0.0M
2021-03-16 11.77 12.29 11.70 11.77 0.0M
2021-03-15 11.77 11.77 11.62 11.70 0.0M
2021-03-12 11.58 11.93 11.58 11.76 0.1M
2021-03-11 11.48 11.61 11.44 11.58 0.0M
2021-03-10 11.35 11.52 11.23 11.37 0.0M
2021-03-09 11.63 11.77 11.35 11.35 0.0M
2021-03-08 11.89 12.04 11.39 11.61 0.0M
2021-03-05 11.79 12.01 11.72 11.88 0.0M
2021-03-04 11.51 11.93 11.25 11.65 0.0M
2021-03-03 11.62 11.75 11.00 11.47 0.0M
2021-03-02 11.59 11.59 10.97 11.49 0.0M
2021-03-01 11.63 11.89 11.31 11.54 0.0M
2021-02-26 11.96 11.96 11.53 11.65 0.0M
2021-02-25 12.06 12.06 11.84 11.85 0.0M
2021-02-24 12.02 12.18 11.95 12.06 0.0M
2021-02-23 11.85 12.12 11.84 12.02 0.0M
2021-02-22 12.14 12.14 11.76 11.85 0.0M
2021-02-19 12.35 12.47 12.14 12.14 0.0M
2021-02-18 12.44 12.63 12.27 12.28 0.0M
2021-02-17 12.84 12.84 12.39 12.44 0.0M
2021-02-12 12.30 12.56 12.27 12.32 0.0M
2021-02-11 12.47 12.73 12.36 12.36 0.0M
2021-02-10 12.39 12.56 12.28 12.31 0.0M
2021-02-09 12.50 12.69 12.32 12.36 0.0M
2021-02-08 12.48 12.48 12.31 12.39 0.0M
2021-02-05 12.61 12.61 12.46 12.50 0.0M
2021-02-04 12.58 12.67 12.41 12.65 0.0M
2021-02-03 12.49 12.58 12.45 12.58 0.0M
2021-02-02 12.39 13.03 12.35 12.35 0.0M
2021-02-01 12.35 12.68 12.35 12.39 0.0M
2021-01-29 12.56 12.68 12.36 12.53 0.0M
2021-01-28 12.42 12.61 12.35 12.50 0.0M
2021-01-27 12.61 12.94 12.31 12.34 0.0M
2021-01-26 12.69 12.69 12.49 12.49 0.0M
2021-01-22 12.71 12.78 12.31 12.59 0.0M
2021-01-21 12.94 12.94 12.70 12.86 0.0M
2021-01-20 12.86 12.95 12.79 12.95 0.0M
2021-01-19 12.82 13.22 12.82 12.91 0.0M
2021-01-18 13.12 13.23 12.74 12.74 0.0M
2021-01-15 13.55 13.55 13.04 13.15 0.0M
2021-01-14 13.29 13.59 13.28 13.42 0.0M
2021-01-13 13.44 13.65 13.16 13.37 0.0M
2021-01-12 13.45 13.87 13.11 13.44 0.0M
2021-01-11 13.41 13.75 13.41 13.41 0.0M
2021-01-08 13.42 13.45 13.28 13.41 0.0M
2021-01-07 13.19 13.45 13.09 13.34 0.0M
2021-01-06 13.38 13.43 13.19 13.19 0.0M
2021-01-05 13.26 13.42 13.09 13.24 0.0M
2021-01-04 13.24 13.49 13.24 13.40 0.0M