BANRISUL PNB

BRSR6
🏛️ brazil →
11.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.63 11.64 11.62 11.63 19.6K
10:05 11.63 11.68 11.63 11.67 9.5K
10:10 11.67 11.68 11.66 11.67 4.7K
10:15 11.68 11.68 11.64 11.64 4.4K
10:20 11.66 11.66 11.62 11.66 6.7K
10:25 11.67 11.67 11.64 11.64 3.8K
10:30 11.64 11.66 11.64 11.66 3.8K
10:35 11.65 11.66 11.63 11.65 3.4K
10:40 11.66 11.68 11.66 11.67 1.7K
10:45 11.68 11.68 11.64 11.64 6.4K
10:50 11.66 11.66 11.64 11.66 4.0K
10:55 11.64 11.66 11.64 11.64 8.5K
11:00 11.66 11.66 11.64 11.65 4.4K
11:05 11.64 11.67 11.64 11.67 6.6K
11:10 11.66 11.66 11.66 11.66 2.9K
11:15 11.68 11.68 11.66 11.68 15.5K
11:20 11.67 11.68 11.66 11.67 4.5K
11:25 11.66 11.67 11.63 11.63 19.3K
11:30 11.63 11.65 11.63 11.63 10.0K
11:35 11.64 11.64 11.62 11.63 12.5K
11:40 11.63 11.63 11.62 11.62 5.3K
11:45 11.64 11.64 11.61 11.62 11.5K
11:50 11.62 11.64 11.62 11.62 2.5K
11:55 11.62 11.63 11.62 11.63 2.4K
12:00 11.63 11.65 11.62 11.65 18.3K
12:05 11.65 11.65 11.63 11.64 5.1K
12:10 11.65 11.65 11.63 11.65 4.0K
12:15 11.65 11.66 11.64 11.66 4.6K
12:20 11.65 11.67 11.65 11.67 3.6K
12:25 11.67 11.67 11.65 11.65 1.7K
12:30 11.67 11.67 11.65 11.67 2.0K
12:35 11.65 11.67 11.65 11.65 8.0K
12:40 11.65 11.66 11.65 11.66 5.3K
12:45 11.65 11.66 11.65 11.65 3.0K
12:50 11.65 11.66 11.65 11.66 5.9K
12:55 11.66 11.66 11.65 11.65 4.7K
13:00 11.64 11.66 11.64 11.64 6.5K
13:05 11.64 11.65 11.64 11.64 2.2K
13:10 11.65 11.65 11.64 11.65 1.3K
13:15 11.65 11.65 11.64 11.64 3.8K
13:20 11.65 11.66 11.64 11.66 3.3K
13:25 11.65 11.67 11.65 11.67 7.0K
13:30 11.65 11.67 11.65 11.67 3.4K
13:35 11.65 11.67 11.65 11.67 3.7K
13:40 11.67 11.67 11.65 11.65 3.2K
13:45 11.66 11.66 11.65 11.65 4.6K
13:50 11.66 11.66 11.65 11.66 1.5K
13:55 11.66 11.67 11.65 11.67 4.3K
14:00 11.67 11.67 11.65 11.66 5.2K
14:05 11.66 11.67 11.66 11.66 8.2K
14:10 11.65 11.67 11.65 11.67 6.3K
14:15 11.67 11.68 11.66 11.68 4.6K
14:20 11.66 11.69 11.66 11.68 13.1K
14:25 11.69 11.69 11.67 11.67 4.4K
14:30 11.67 11.69 11.67 11.68 2.5K
14:35 11.69 11.69 11.67 11.69 8.2K
14:40 11.67 11.69 11.67 11.67 2.1K
14:45 11.69 11.72 11.69 11.72 50.5K
14:50 11.70 11.73 11.70 11.73 7.1K
14:55 11.73 11.73 11.71 11.73 5.9K
15:00 11.73 11.73 11.71 11.71 7.0K
15:05 11.73 11.74 11.72 11.73 17.3K
15:10 11.74 11.75 11.73 11.74 11.7K
15:15 11.74 11.75 11.73 11.75 9.4K
15:20 11.74 11.75 11.74 11.74 4.2K
15:25 11.74 11.76 11.74 11.75 8.3K
15:30 11.75 11.76 11.75 11.76 7.5K
15:35 11.75 11.76 11.75 11.76 17.3K
15:40 11.76 11.78 11.76 11.78 13.5K
15:45 11.77 11.79 11.77 11.78 20.9K
15:50 11.77 11.79 11.77 11.78 5.6K
15:55 11.79 11.79 11.77 11.78 7.7K
16:00 11.77 11.79 11.77 11.77 3.6K
16:05 11.78 11.78 11.76 11.76 14.2K
16:10 11.76 11.78 11.76 11.77 10.8K
16:15 11.77 11.78 11.77 11.77 5.9K
16:20 11.78 11.78 11.77 11.77 5.0K
16:25 11.78 11.78 11.77 11.77 6.6K
16:30 11.77 11.79 11.77 11.79 20.6K
16:35 11.80 11.80 11.77 11.77 13.8K
16:40 11.77 11.79 11.77 11.77 6.1K
16:45 11.77 11.79 11.77 11.78 4.1K
16:50 11.78 11.79 11.77 11.77 20.0K
16:55 11.73 11.73 11.73 11.73 116.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.80 11.91 11.72 11.85 1.0M
2025-09-26 11.61 11.80 11.60 11.73 0.8M
2025-09-25 11.75 11.77 11.61 11.64 1.0M
2025-09-24 11.80 11.84 11.65 11.69 0.9M
2025-09-23 11.74 11.86 11.66 11.76 0.6M
2025-09-22 11.86 11.90 11.65 11.67 1.2M
2025-09-19 11.80 11.86 11.68 11.86 1.9M
2025-09-18 11.93 11.97 11.75 11.78 0.6M
2025-09-17 11.78 12.02 11.77 11.89 1.2M
2025-09-16 11.65 11.75 11.59 11.73 0.7M
2025-09-15 11.53 11.65 11.44 11.60 1.0M
2025-09-12 11.68 11.75 11.54 11.54 1.2M
2025-09-11 11.63 11.81 11.60 11.65 1.2M
2025-09-10 11.61 11.72 11.48 11.59 6.5M
2025-09-09 11.19 11.39 11.19 11.39 0.9M
2025-09-08 11.38 11.39 11.16 11.24 0.7M
2025-09-05 11.50 11.75 11.50 11.61 1.0M
2025-09-04 11.34 11.52 11.31 11.50 1.0M
2025-09-03 11.35 11.40 11.29 11.34 1.1M
2025-09-02 11.51 11.52 11.28 11.31 1.6M
2025-09-01 11.51 11.57 11.43 11.49 0.9M
2025-08-29 11.36 11.60 11.36 11.49 6.4M
2025-08-28 11.42 11.53 11.39 11.39 1.2M
2025-08-27 11.27 11.42 11.24 11.42 0.9M
2025-08-26 11.30 11.38 11.23 11.23 1.4M
2025-08-25 11.38 11.49 11.27 11.30 0.8M
2025-08-22 11.28 11.44 11.19 11.38 1.6M
2025-08-21 11.23 11.38 11.13 11.26 1.0M
2025-08-20 11.34 11.40 11.15 11.20 1.6M
2025-08-19 11.81 11.93 11.33 11.33 1.1M
2025-08-18 11.76 12.02 11.71 11.94 1.1M
2025-08-15 11.60 11.98 11.42 11.82 2.9M
2025-08-14 11.05 11.10 10.81 10.95 0.6M
2025-08-13 10.93 11.05 10.89 11.02 1.0M
2025-08-12 10.81 11.00 10.77 10.93 1.0M
2025-08-11 10.82 10.82 10.72 10.80 0.7M
2025-08-08 10.90 10.93 10.74 10.84 1.0M
2025-08-07 10.87 10.93 10.80 10.83 0.9M
2025-08-06 10.77 10.91 10.77 10.86 0.7M
2025-08-05 10.78 10.93 10.72 10.76 0.7M
2025-08-04 10.83 10.92 10.74 10.78 0.9M
2025-08-01 10.99 11.08 10.74 10.78 1.0M
2025-07-31 10.92 10.97 10.78 10.97 1.0M
2025-07-30 10.73 10.98 10.72 10.94 1.2M
2025-07-29 10.92 10.94 10.78 10.80 1.1M
2025-07-28 10.97 11.03 10.80 10.88 1.1M
2025-07-25 10.76 10.97 10.70 10.97 1.1M
2025-07-24 10.81 10.83 10.66 10.76 0.7M
2025-07-23 10.58 10.93 10.53 10.88 1.4M
2025-07-22 10.58 10.75 10.54 10.54 1.4M
2025-07-21 10.66 10.71 10.50 10.53 1.6M
2025-07-18 10.88 10.88 10.61 10.61 1.8M
2025-07-17 10.77 10.95 10.76 10.88 2.2M
2025-07-16 11.06 11.12 10.74 10.80 2.3M
2025-07-15 11.10 11.20 11.00 11.05 1.4M
2025-07-14 11.20 11.26 10.97 11.04 1.4M
2025-07-11 11.10 11.24 11.04 11.18 0.8M
2025-07-10 11.23 11.24 11.03 11.08 1.1M
2025-07-09 11.48 11.49 11.25 11.25 0.8M
2025-07-08 11.49 11.56 11.36 11.46 1.0M
2025-07-07 11.68 11.73 11.52 11.58 0.7M
2025-07-04 11.70 11.72 11.58 11.67 0.4M
2025-07-03 11.57 11.69 11.54 11.69 0.7M
2025-07-02 11.60 11.74 11.49 11.59 0.8M
2025-07-01 11.57 11.74 11.55 11.68 1.1M
2025-06-30 11.40 11.70 11.38 11.57 1.3M
2025-06-27 11.46 11.64 11.37 11.40 1.3M
2025-06-26 11.61 11.62 11.43 11.48 0.7M
2025-06-25 11.55 11.67 11.46 11.56 1.1M
2025-06-24 11.68 11.74 11.50 11.50 1.4M
2025-06-23 11.54 11.63 11.43 11.63 0.9M
2025-06-20 11.60 11.70 11.45 11.63 1.1M
2025-06-18 11.75 11.82 11.60 11.60 0.4M
2025-06-17 11.80 11.90 11.72 11.87 0.8M
2025-06-16 11.49 11.93 11.49 11.87 1.0M
2025-06-13 11.56 11.64 11.41 11.44 0.7M
2025-06-12 11.71 11.75 11.62 11.70 0.6M
2025-06-11 11.56 11.72 11.49 11.72 2.7M
2025-06-10 11.48 11.69 11.37 11.60 4.2M
2025-06-09 11.53 11.53 11.24 11.38 0.8M
2025-06-06 11.58 11.61 11.42 11.54 0.9M
2025-06-05 12.11 12.11 11.74 11.79 0.6M
2025-06-04 12.21 12.29 12.05 12.12 0.8M
2025-06-03 12.29 12.35 12.12 12.25 1.0M
2025-06-02 12.01 12.28 11.92 12.28 1.2M
2025-05-30 12.12 12.13 12.01 12.01 0.8M
2025-05-29 12.25 12.28 12.13 12.15 0.7M
2025-05-28 12.21 12.37 12.13 12.25 0.8M
2025-05-27 12.30 12.41 12.18 12.21 0.8M
2025-05-26 12.13 12.33 12.13 12.30 0.7M
2025-05-23 12.22 12.28 12.01 12.22 1.5M
2025-05-22 12.26 12.53 12.16 12.23 1.6M
2025-05-21 12.55 12.55 12.23 12.31 1.1M
2025-05-20 12.16 12.66 12.12 12.56 1.8M
2025-05-19 12.58 12.60 12.05 12.16 1.8M
2025-05-16 12.89 12.97 12.46 12.58 1.8M
2025-05-15 12.31 13.04 12.12 13.00 3.7M
2025-05-14 12.24 12.31 12.02 12.10 1.3M
2025-05-13 12.24 12.55 12.19 12.25 3.8M
2025-05-12 12.08 12.25 11.96 12.25 1.4M
2025-05-09 11.79 12.07 11.74 12.07 1.1M
2025-05-08 11.69 11.94 11.65 11.76 1.2M
2025-05-07 11.55 11.70 11.54 11.60 0.7M
2025-05-06 11.64 11.70 11.45 11.57 0.8M
2025-05-05 11.62 11.70 11.55 11.67 1.0M
2025-05-02 11.42 11.67 11.39 11.67 1.8M
2025-04-30 11.26 11.42 11.21 11.42 1.1M
2025-04-29 11.26 11.40 11.23 11.27 0.9M
2025-04-28 11.26 11.36 11.19 11.35 0.8M
2025-04-25 11.00 11.28 10.94 11.25 1.5M
2025-04-24 11.02 11.08 10.82 11.04 0.8M
2025-04-23 10.90 11.10 10.86 11.02 1.0M
2025-04-22 10.65 10.97 10.61 10.91 1.3M
2025-04-17 10.42 10.66 10.35 10.66 2.5M
2025-04-16 10.53 10.60 10.33 10.41 1.0M
2025-04-15 10.45 10.66 10.45 10.55 0.7M
2025-04-14 10.51 10.61 10.45 10.51 0.7M
2025-04-11 10.30 10.53 10.24 10.48 0.8M
2025-04-10 10.59 10.59 10.25 10.29 1.2M
2025-04-09 10.29 10.61 10.18 10.58 1.6M
2025-04-08 10.55 10.64 10.32 10.32 1.2M
2025-04-07 10.65 10.81 10.44 10.51 1.5M
2025-04-04 10.89 10.92 10.73 10.76 1.0M
2025-04-03 10.85 11.14 10.83 11.02 1.0M
2025-04-02 10.80 10.97 10.73 10.87 1.3M
2025-04-01 10.72 10.81 10.64 10.76 1.1M
2025-03-31 10.87 10.88 10.68 10.74 0.9M
2025-03-28 11.03 11.09 10.91 10.94 0.7M
2025-03-27 11.29 11.29 10.99 11.04 0.6M
2025-03-26 11.09 11.30 11.09 11.25 0.8M
2025-03-25 11.01 11.24 10.97 11.10 1.0M
2025-03-24 11.11 11.16 10.90 10.97 0.9M
2025-03-21 11.10 11.17 11.06 11.07 2.1M
2025-03-20 11.16 11.20 11.05 11.11 1.0M
2025-03-19 10.93 11.20 10.89 11.13 1.4M
2025-03-18 11.04 11.11 10.89 10.89 1.4M
2025-03-17 10.94 11.13 10.94 11.04 1.2M
2025-03-14 10.89 11.01 10.78 10.95 1.5M
2025-03-13 10.95 10.97 10.71 10.86 2.0M
2025-03-12 10.64 11.00 10.60 10.88 8.2M
2025-03-11 10.59 10.70 10.44 10.56 2.2M
2025-03-10 10.84 10.84 10.50 10.59 1.8M
2025-03-07 10.92 11.19 10.88 11.10 2.1M
2025-03-06 10.92 11.00 10.84 10.91 1.8M
2025-03-05 10.79 10.97 10.71 10.95 1.4M
2025-02-28 11.06 11.10 10.70 10.80 1.8M
2025-02-27 10.88 11.12 10.85 11.06 1.5M
2025-02-26 10.80 10.92 10.77 10.89 1.7M
2025-02-25 10.77 10.86 10.69 10.80 1.0M
2025-02-24 10.71 10.82 10.66 10.73 1.9M
2025-02-21 10.55 10.77 10.49 10.67 2.3M
2025-02-20 10.55 10.64 10.48 10.55 2.5M
2025-02-19 10.56 10.66 10.47 10.55 2.8M
2025-02-18 10.37 10.64 10.30 10.57 1.1M
2025-02-17 10.17 10.41 10.17 10.37 1.3M
2025-02-14 10.11 10.33 10.08 10.30 2.5M
2025-02-13 10.08 10.32 10.00 10.07 1.6M
2025-02-12 10.60 10.66 10.16 10.16 2.1M
2025-02-11 10.63 10.73 10.56 10.63 0.8M
2025-02-10 10.41 10.63 10.36 10.62 0.9M
2025-02-07 10.37 10.47 10.31 10.42 0.9M
2025-02-06 10.35 10.50 10.34 10.41 1.0M
2025-02-05 10.40 10.49 10.30 10.39 1.5M
2025-02-04 10.34 10.43 10.23 10.36 1.1M
2025-02-03 10.25 10.44 10.20 10.34 1.3M
2025-01-31 10.51 10.55 10.36 10.36 1.4M
2025-01-30 10.19 10.52 10.19 10.45 1.8M
2025-01-29 10.26 10.32 10.22 10.22 0.9M
2025-01-28 10.31 10.34 10.24 10.26 1.0M
2025-01-27 9.85 10.31 9.81 10.26 1.8M
2025-01-24 9.91 9.99 9.85 9.92 0.9M
2025-01-23 10.03 10.15 9.85 9.91 2.2M
2025-01-22 9.97 10.14 9.96 10.06 1.5M
2025-01-21 9.80 10.05 9.80 10.00 1.9M
2025-01-20 9.75 9.86 9.67 9.77 1.1M
2025-01-17 9.64 9.78 9.56 9.75 1.4M
2025-01-16 9.95 9.95 9.60 9.61 2.1M
2025-01-15 9.85 9.99 9.85 9.95 1.9M
2025-01-14 9.65 9.84 9.61 9.80 2.1M
2025-01-13 9.67 9.81 9.59 9.59 3.2M
2025-01-10 9.65 9.72 9.62 9.65 1.0M
2025-01-09 9.74 9.74 9.62 9.64 1.2M
2025-01-08 9.76 9.83 9.62 9.70 1.7M
2025-01-07 9.70 9.88 9.70 9.74 1.3M
2025-01-06 9.64 9.80 9.55 9.70 1.5M
2025-01-03 10.11 10.11 9.57 9.57 6.5M
2025-01-02 10.21 10.35 10.03 10.11 1.5M