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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.92 9.03 8.85 8.96 3.2M
2021-12-29 8.93 9.03 8.82 8.91 1.8M
2021-12-28 8.83 9.01 8.82 8.92 1.7M
2021-12-27 8.60 8.85 8.59 8.80 1.6M
2021-12-23 8.62 8.69 8.54 8.58 1.5M
2021-12-22 8.64 8.68 8.51 8.55 2.6M
2021-12-21 8.76 8.76 8.62 8.62 2.2M
2021-12-20 8.82 8.88 8.69 8.69 3.1M
2021-12-17 8.99 8.99 8.77 8.90 3.8M
2021-12-16 9.31 9.37 8.99 9.02 5.4M
2021-12-15 9.19 9.27 9.06 9.22 3.7M
2021-12-14 9.19 9.25 9.08 9.12 4.2M
2021-12-13 9.13 9.51 9.12 9.12 4.1M
2021-12-10 9.17 9.18 9.00 9.07 3.7M
2021-12-09 9.17 9.22 9.05 9.09 3.5M
2021-12-08 9.17 9.28 9.04 9.28 3.9M
2021-12-07 9.44 9.46 9.11 9.11 3.1M
2021-12-06 9.19 9.48 9.19 9.28 3.2M
2021-12-03 9.20 9.40 9.09 9.12 4.5M
2021-12-02 9.10 9.31 9.08 9.21 3.9M
2021-12-01 9.45 9.49 9.03 9.03 4.2M
2021-11-30 9.41 9.49 9.13 9.22 4.1M
2021-11-29 9.29 9.53 9.29 9.45 2.0M
2021-11-26 9.29 9.29 9.08 9.21 2.6M
2021-11-25 9.41 9.59 9.41 9.41 1.4M
2021-11-24 9.14 9.40 9.11 9.36 2.0M
2021-11-23 9.16 9.24 9.03 9.14 2.6M
2021-11-22 9.26 9.31 9.05 9.09 2.9M
2021-11-19 9.16 9.35 9.12 9.22 2.3M
2021-11-18 9.29 9.37 9.11 9.21 3.0M
2021-11-17 9.53 9.61 9.21 9.29 3.8M
2021-11-16 9.84 9.86 9.48 9.48 5.7M
2021-11-12 10.01 10.04 9.78 9.78 3.8M
2021-11-11 10.68 10.70 9.97 9.97 7.2M
2021-11-10 10.23 10.76 10.20 10.62 2.1M
2021-11-09 10.18 10.38 10.18 10.23 2.0M
2021-11-08 10.21 10.37 10.13 10.14 1.7M
2021-11-05 10.32 10.45 10.17 10.27 1.1M
2021-11-04 10.48 10.55 10.13 10.22 1.8M
2021-11-03 10.30 10.65 10.24 10.48 2.9M
2021-11-01 10.10 10.45 10.04 10.38 3.0M
2021-10-29 10.16 10.17 9.87 9.94 2.8M
2021-10-28 10.34 10.41 10.04 10.12 2.6M
2021-10-27 10.40 10.63 10.36 10.39 1.3M
2021-10-26 10.44 10.46 10.31 10.35 1.4M
2021-10-25 10.48 10.55 10.35 10.47 2.2M
2021-10-22 10.64 10.65 10.04 10.41 4.2M
2021-10-21 10.82 10.99 10.54 10.76 2.0M
2021-10-20 11.00 11.08 10.88 10.97 1.4M
2021-10-19 11.39 11.39 10.81 10.94 2.5M
2021-10-18 10.91 11.35 10.91 11.35 1.6M
2021-10-15 10.84 11.08 10.81 10.99 2.0M
2021-10-14 11.02 11.07 10.76 10.86 1.9M
2021-10-13 10.92 11.01 10.81 10.90 2.1M
2021-10-11 11.15 11.21 10.84 10.91 1.6M
2021-10-08 10.90 11.25 10.87 11.09 1.6M
2021-10-07 10.90 11.05 10.76 10.79 1.9M
2021-10-06 10.87 10.91 10.64 10.87 2.5M
2021-10-05 10.91 11.10 10.81 11.03 1.4M
2021-10-04 11.08 11.08 10.69 10.85 1.8M
2021-10-01 10.71 11.09 10.63 11.06 1.7M
2021-09-30 10.94 10.96 10.65 10.65 1.8M
2021-09-29 10.91 10.98 10.76 10.85 1.6M
2021-09-28 11.08 11.18 10.81 10.84 1.8M
2021-09-27 10.88 11.19 10.85 11.15 1.4M
2021-09-24 10.96 10.97 10.81 10.83 1.4M
2021-09-23 11.04 11.18 10.96 10.97 1.4M
2021-09-22 10.73 11.02 10.71 10.99 3.0M
2021-09-21 10.55 10.66 10.49 10.59 1.3M
2021-09-20 10.74 10.74 10.41 10.43 2.4M
2021-09-17 10.96 10.97 10.74 10.90 2.0M
2021-09-16 10.87 11.05 10.84 11.04 1.5M
2021-09-15 10.97 11.07 10.83 10.88 1.4M
2021-09-14 11.07 11.22 10.92 10.92 1.2M
2021-09-13 10.87 11.15 10.84 11.06 1.8M
2021-09-10 10.78 10.89 10.69 10.71 2.2M
2021-09-09 10.59 10.63 10.34 10.55 3.0M
2021-09-08 10.89 10.92 10.51 10.52 2.2M
2021-09-06 10.88 11.04 10.85 10.90 1.4M
2021-09-03 11.04 11.09 10.78 10.78 2.1M
2021-09-02 11.21 11.26 10.96 10.97 2.0M
2021-09-01 11.18 11.35 11.18 11.19 1.3M
2021-08-31 10.96 11.26 10.92 11.15 2.0M
2021-08-30 11.00 11.02 10.88 10.94 0.9M
2021-08-27 10.92 11.05 10.85 11.04 1.3M
2021-08-26 10.94 11.09 10.87 10.87 1.2M
2021-08-25 10.97 11.01 10.85 10.97 0.8M
2021-08-24 10.81 11.10 10.77 11.01 2.3M
2021-08-23 10.82 10.83 10.63 10.68 1.9M
2021-08-20 10.76 10.81 10.69 10.81 1.4M
2021-08-19 10.65 10.85 10.55 10.83 1.3M
2021-08-18 10.79 10.99 10.67 10.71 2.5M
2021-08-17 10.77 10.89 10.50 10.75 3.2M
2021-08-16 10.80 11.00 10.71 10.83 2.0M
2021-08-13 10.91 10.94 10.72 10.87 2.2M
2021-08-12 11.02 11.05 10.82 10.87 1.1M
2021-08-11 10.94 11.12 10.82 11.02 1.2M
2021-08-10 11.06 11.14 10.89 10.89 1.4M
2021-08-09 10.93 11.06 10.89 11.05 1.5M
2021-08-06 10.76 10.91 10.71 10.87 1.1M
2021-08-05 10.96 10.96 10.72 10.72 1.6M
2021-08-04 10.99 11.03 10.82 10.85 1.0M
2021-08-03 11.21 11.22 10.91 11.00 1.6M
2021-08-02 11.05 11.34 11.03 11.16 1.6M
2021-07-30 11.01 11.10 10.79 11.03 3.0M
2021-07-29 11.13 11.21 11.01 11.10 1.4M
2021-07-28 11.07 11.21 11.04 11.12 1.5M
2021-07-27 10.93 11.07 10.90 11.02 1.3M
2021-07-26 10.89 11.06 10.89 10.98 1.5M
2021-07-23 11.08 11.16 10.87 10.92 2.0M
2021-07-22 11.22 11.30 11.05 11.05 2.0M
2021-07-21 11.18 11.36 11.12 11.23 1.9M
2021-07-20 11.25 11.27 11.05 11.18 1.8M
2021-07-19 11.24 11.24 11.03 11.16 1.9M
2021-07-16 11.46 11.47 11.24 11.26 0.8M
2021-07-15 11.43 11.63 11.32 11.40 2.4M
2021-07-14 11.62 11.72 11.48 11.48 1.0M
2021-07-13 11.53 11.58 11.38 11.54 0.8M
2021-07-12 11.36 11.60 11.30 11.60 1.2M
2021-07-08 11.32 11.36 11.20 11.28 1.7M
2021-07-07 11.55 11.55 11.30 11.46 1.5M
2021-07-06 11.62 11.62 11.39 11.44 1.1M
2021-07-05 11.73 11.73 11.61 11.63 0.6M
2021-07-02 11.66 11.74 11.57 11.70 1.0M
2021-07-01 11.86 11.89 11.55 11.63 1.7M
2021-06-30 11.84 11.87 11.73 11.85 1.4M
2021-06-29 11.92 11.94 11.72 11.85 1.0M
2021-06-28 12.10 12.10 11.81 11.96 1.6M
2021-06-25 12.34 12.37 12.01 12.12 1.5M
2021-06-24 12.40 12.47 12.18 12.37 2.6M
2021-06-23 12.51 12.60 12.34 12.41 1.7M
2021-06-22 12.61 12.61 12.14 12.52 2.4M
2021-06-21 12.70 12.76 12.56 12.66 1.1M
2021-06-18 12.68 12.80 12.51 12.80 1.8M
2021-06-17 12.78 13.12 12.64 12.66 2.9M
2021-06-16 12.78 12.90 12.63 12.73 2.1M
2021-06-15 12.56 12.72 12.50 12.72 1.2M
2021-06-14 12.55 12.64 12.47 12.57 1.5M
2021-06-11 12.66 12.68 12.39 12.46 1.0M
2021-06-10 12.64 12.83 12.59 12.67 1.1M
2021-06-09 12.67 12.81 12.52 12.57 1.8M
2021-06-08 12.77 12.77 12.56 12.68 1.3M
2021-06-07 12.72 12.85 12.62 12.76 1.2M
2021-06-04 12.86 12.97 12.59 12.72 2.0M
2021-06-02 12.31 12.96 12.25 12.83 4.1M
2021-06-01 12.07 12.23 11.99 12.21 1.7M
2021-05-31 11.88 11.98 11.85 11.98 1.1M
2021-05-28 11.56 11.78 11.51 11.78 1.5M
2021-05-27 11.72 11.76 11.46 11.55 2.6M
2021-05-26 11.81 11.91 11.78 11.82 1.1M
2021-05-25 11.56 11.82 11.56 11.74 1.6M
2021-05-24 11.56 11.64 11.53 11.57 1.0M
2021-05-21 11.55 11.62 11.51 11.55 1.1M
2021-05-20 11.55 11.64 11.44 11.58 0.9M
2021-05-19 11.29 11.60 11.27 11.53 2.6M
2021-05-18 11.16 11.47 11.14 11.38 2.5M
2021-05-17 11.11 11.25 11.08 11.14 1.8M
2021-05-14 11.07 11.16 10.94 11.12 1.8M
2021-05-13 10.84 11.16 10.69 10.98 3.5M
2021-05-12 10.91 10.92 10.73 10.77 1.1M
2021-05-11 10.84 10.98 10.83 10.91 1.0M
2021-05-10 10.90 10.98 10.76 10.91 1.6M
2021-05-07 10.90 10.96 10.77 10.85 1.0M
2021-05-06 10.84 10.89 10.74 10.88 0.9M
2021-05-05 10.73 10.85 10.63 10.84 1.1M
2021-05-04 10.74 10.77 10.62 10.71 1.5M
2021-05-03 10.83 10.83 10.68 10.72 1.8M
2021-04-30 10.30 10.33 10.20 10.30 2.3M
2021-04-29 10.41 10.50 10.26 10.30 2.4M
2021-04-28 10.41 10.46 10.29 10.38 3.7M
2021-04-27 10.55 10.57 10.25 10.33 2.9M
2021-04-26 10.68 10.77 10.53 10.53 1.8M
2021-04-23 10.73 10.83 10.60 10.60 1.3M
2021-04-22 10.78 10.82 10.64 10.70 1.9M
2021-04-20 10.44 10.78 10.44 10.74 3.3M
2021-04-19 10.09 10.50 10.06 10.43 4.8M
2021-04-16 10.00 10.10 9.98 9.99 3.5M
2021-04-15 10.04 10.08 9.91 9.99 3.5M
2021-04-14 10.08 10.11 9.99 10.00 2.8M
2021-04-13 10.13 10.14 10.04 10.05 1.8M
2021-04-12 10.19 10.22 10.09 10.16 1.4M
2021-04-09 10.08 10.18 10.05 10.15 1.6M
2021-04-08 10.09 10.11 9.94 10.11 2.9M
2021-04-07 10.17 10.28 10.01 10.06 2.7M
2021-04-06 10.12 10.16 10.07 10.16 1.6M
2021-04-05 10.16 10.21 10.05 10.13 1.9M
2021-04-01 10.20 10.21 10.04 10.09 1.8M
2021-03-31 10.28 10.31 10.10 10.12 2.5M
2021-03-30 10.17 10.32 10.14 10.29 1.7M
2021-03-29 10.29 10.32 10.12 10.19 1.4M
2021-03-26 10.35 10.40 10.12 10.30 2.5M
2021-03-25 9.93 10.44 9.83 10.32 7.1M
2021-03-24 10.13 10.14 9.85 9.89 4.4M
2021-03-23 10.05 10.21 9.98 10.09 2.5M
2021-03-22 10.25 10.30 10.04 10.08 3.6M
2021-03-19 10.23 10.54 10.07 10.28 10.0M
2021-03-18 10.27 10.40 10.15 10.25 4.2M
2021-03-17 10.04 10.31 9.97 10.24 3.0M
2021-03-16 10.17 10.21 9.96 10.06 2.9M
2021-03-15 10.13 10.30 10.03 10.12 2.2M
2021-03-12 10.30 10.33 10.18 10.18 3.4M
2021-03-11 10.42 10.52 10.24 10.30 2.8M
2021-03-10 10.09 10.45 10.04 10.35 4.0M
2021-03-09 10.24 10.25 9.99 10.01 2.5M
2021-03-08 10.70 10.89 10.13 10.13 3.5M
2021-03-05 10.56 10.82 10.46 10.82 3.1M
2021-03-04 10.09 10.61 10.09 10.46 3.0M
2021-03-03 9.99 10.20 9.75 10.06 2.4M
2021-03-02 9.83 10.12 9.57 9.99 3.5M
2021-03-01 10.65 10.67 9.89 9.89 3.3M
2021-02-26 10.61 10.74 10.34 10.44 2.5M
2021-02-25 10.89 10.92 10.55 10.56 2.2M
2021-02-24 10.81 11.01 10.74 10.89 1.5M
2021-02-23 10.45 10.91 10.45 10.80 2.0M
2021-02-22 10.50 10.51 10.25 10.32 3.3M
2021-02-19 10.89 10.94 10.78 10.90 1.1M
2021-02-18 10.90 10.99 10.84 10.89 1.3M
2021-02-17 10.93 10.99 10.84 10.92 1.2M
2021-02-12 11.07 11.13 10.90 10.93 1.9M
2021-02-11 11.24 11.54 11.04 11.07 1.9M
2021-02-10 11.29 11.31 11.00 11.08 1.7M
2021-02-09 11.03 11.28 10.98 11.28 1.3M
2021-02-08 11.03 11.19 11.00 11.08 1.4M
2021-02-05 11.28 11.33 11.09 11.15 1.7M
2021-02-04 11.23 11.33 11.18 11.27 1.1M
2021-02-03 11.19 11.36 11.18 11.23 1.3M
2021-02-02 11.21 11.40 11.09 11.17 1.9M
2021-02-01 11.27 11.27 10.99 11.15 2.5M
2021-01-29 11.12 11.31 10.92 11.13 2.2M
2021-01-28 10.96 11.25 10.89 11.18 2.1M
2021-01-27 10.97 11.11 10.84 10.94 2.0M
2021-01-26 11.13 11.46 10.89 11.01 2.2M
2021-01-22 11.18 11.30 11.07 11.17 1.6M
2021-01-21 11.41 11.45 11.18 11.35 2.8M
2021-01-20 11.51 11.54 11.30 11.41 1.6M
2021-01-19 11.79 11.84 11.40 11.49 1.8M
2021-01-18 11.91 11.95 11.65 11.71 1.3M
2021-01-15 12.10 12.10 11.77 11.87 1.7M
2021-01-14 11.97 12.30 11.94 12.17 2.6M
2021-01-13 12.03 12.16 11.82 11.93 2.3M
2021-01-12 11.84 12.17 11.84 12.03 3.1M
2021-01-11 11.66 11.86 11.58 11.76 2.0M
2021-01-08 12.10 12.29 11.74 11.74 3.2M
2021-01-07 12.03 12.19 11.97 12.06 2.3M
2021-01-06 11.88 12.20 11.79 11.93 3.2M
2021-01-05 11.98 11.99 11.61 11.79 3.3M
2021-01-04 12.11 12.19 11.90 11.98 2.5M