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
2023-12-28 12.10 12.24 12.01 12.24 1.1M
2023-12-27 11.97 12.09 11.90 12.09 0.7M
2023-12-26 11.94 12.05 11.90 11.97 0.7M
2023-12-22 11.84 11.93 11.75 11.93 0.8M
2023-12-21 11.88 11.90 11.77 11.85 1.0M
2023-12-20 11.82 11.87 11.65 11.79 1.4M
2023-12-19 11.92 12.17 11.65 11.78 2.8M
2023-12-18 11.69 11.75 11.48 11.62 1.6M
2023-12-15 11.60 11.72 11.42 11.69 1.5M
2023-12-14 11.34 11.56 11.32 11.56 1.8M
2023-12-13 11.14 11.37 11.07 11.33 1.9M
2023-12-12 11.10 11.16 10.96 11.09 1.3M
2023-12-11 11.20 11.20 10.78 11.05 1.8M
2023-12-08 11.20 11.23 11.04 11.20 1.4M
2023-12-07 11.30 11.32 11.13 11.20 1.2M
2023-12-06 11.45 11.46 11.27 11.27 1.1M
2023-12-05 11.12 11.43 11.05 11.38 1.5M
2023-12-04 11.12 11.18 10.97 11.12 1.1M
2023-12-01 11.08 11.28 11.00 11.12 2.6M
2023-11-30 11.09 11.14 10.95 11.08 1.5M
2023-11-29 10.97 11.16 10.84 11.06 2.0M
2023-11-28 10.52 10.94 10.52 10.88 2.0M
2023-11-27 10.45 10.61 10.39 10.52 1.4M
2023-11-24 10.61 10.63 10.37 10.45 1.6M
2023-11-23 10.54 10.75 10.47 10.59 0.7M
2023-11-22 10.50 10.68 10.44 10.52 2.0M
2023-11-21 10.67 10.71 10.39 10.46 1.9M
2023-11-20 10.70 10.75 10.53 10.67 2.0M
2023-11-17 10.72 10.83 10.55 10.60 1.7M
2023-11-16 10.46 10.73 10.46 10.72 2.7M
2023-11-14 10.00 10.77 9.99 10.46 3.0M
2023-11-13 10.72 10.78 10.45 10.49 1.7M
2023-11-10 10.41 10.75 10.41 10.72 1.7M
2023-11-09 10.36 10.62 10.28 10.40 2.7M
2023-11-08 10.18 10.44 10.18 10.35 2.1M
2023-11-07 10.09 10.28 10.09 10.20 2.2M
2023-11-06 10.33 10.44 10.03 10.19 1.9M
2023-11-03 10.11 10.49 10.08 10.35 2.1M
2023-11-01 10.02 10.10 9.93 9.99 2.5M
2023-10-31 10.01 10.16 9.91 9.99 1.5M
2023-10-30 10.08 10.08 9.87 10.02 1.7M
2023-10-27 10.07 10.12 9.89 10.00 2.4M
2023-10-26 9.74 10.18 9.74 10.02 4.0M
2023-10-25 9.95 10.02 9.73 9.74 3.3M
2023-10-24 10.16 10.17 9.95 9.95 3.3M
2023-10-23 10.05 10.17 10.00 10.08 2.1M
2023-10-20 10.21 10.32 10.08 10.08 2.2M
2023-10-19 10.21 10.44 10.21 10.28 1.5M
2023-10-18 10.29 10.38 10.17 10.21 2.3M
2023-10-17 10.43 10.65 10.32 10.38 2.5M
2023-10-16 10.59 10.59 10.43 10.49 2.0M
2023-10-13 10.59 10.66 10.49 10.51 1.6M
2023-10-11 10.72 10.79 10.57 10.60 1.2M
2023-10-10 10.66 10.81 10.57 10.57 1.9M
2023-10-09 10.86 10.86 10.51 10.62 2.4M
2023-10-06 10.72 11.06 10.64 10.91 1.7M
2023-10-05 10.88 11.09 10.73 10.75 1.3M
2023-10-04 10.99 11.03 10.83 10.94 1.0M
2023-10-03 10.88 11.03 10.78 10.88 1.7M
2023-10-02 11.28 11.28 10.92 10.99 1.7M
2023-09-29 11.33 11.54 11.25 11.28 1.1M
2023-09-28 11.12 11.27 11.10 11.23 1.2M
2023-09-27 11.10 11.25 11.00 11.10 1.5M
2023-09-26 11.29 11.37 11.09 11.09 1.7M
2023-09-25 11.27 11.48 11.27 11.31 2.2M
2023-09-22 11.46 11.68 11.30 11.30 1.5M
2023-09-21 11.38 11.56 11.35 11.43 1.7M
2023-09-20 11.34 11.70 11.34 11.53 1.8M
2023-09-19 11.23 11.43 11.18 11.36 1.8M
2023-09-18 11.39 11.39 11.17 11.23 3.1M
2023-09-15 11.41 11.58 11.32 11.39 1.5M
2023-09-14 11.82 11.82 11.33 11.45 2.5M
2023-09-13 11.46 11.82 11.46 11.68 2.1M
2023-09-12 11.26 11.60 11.26 11.46 1.6M
2023-09-11 11.22 11.41 11.18 11.23 1.4M
2023-09-09 12.30 12.30 12.30 12.30 0.0M
2023-09-08 11.17 11.32 11.08 11.08 1.2M
2023-09-06 11.22 11.57 11.20 11.20 1.8M
2023-09-05 11.12 11.34 11.07 11.22 1.4M
2023-09-04 11.36 11.46 11.10 11.12 0.9M
2023-09-02 12.58 12.58 12.58 12.58 0.0M
2023-09-01 11.09 11.36 11.06 11.36 2.3M
2023-08-31 11.32 11.34 11.03 11.07 1.8M
2023-08-30 11.67 11.68 11.12 11.27 3.1M
2023-08-29 11.53 11.64 11.50 11.60 1.6M
2023-08-28 11.60 11.61 11.41 11.53 1.9M
2023-08-25 11.88 11.88 11.43 11.55 1.3M
2023-08-24 11.94 12.06 11.86 11.86 1.1M
2023-08-23 11.79 12.05 11.77 11.96 1.5M
2023-08-22 11.79 11.92 11.69 11.81 1.6M
2023-08-21 11.63 11.80 11.45 11.72 1.6M
2023-08-18 11.72 11.79 11.44 11.63 1.9M
2023-08-17 11.88 11.89 11.71 11.72 1.6M
2023-08-16 11.54 12.03 11.51 11.85 2.4M
2023-08-15 12.48 12.48 11.35 11.50 6.1M
2023-08-14 12.65 12.71 12.45 12.48 1.5M
2023-08-11 12.44 12.59 12.44 12.57 1.0M
2023-08-10 12.56 12.70 12.46 12.49 0.9M
2023-08-09 12.35 12.56 12.35 12.53 1.2M
2023-08-08 12.67 12.81 12.37 12.47 2.4M
2023-08-07 12.75 12.84 12.67 12.75 1.1M
2023-08-04 12.89 13.12 12.84 12.84 0.8M
2023-08-03 13.26 13.26 12.93 12.96 1.0M
2023-08-02 13.13 13.24 13.05 13.09 0.8M
2023-08-01 13.15 13.15 12.79 13.11 1.6M
2023-07-31 13.22 13.34 13.11 13.20 1.1M
2023-07-28 12.95 13.27 12.94 13.24 0.9M
2023-07-27 13.34 13.37 12.92 12.96 2.0M
2023-07-26 13.43 13.47 13.25 13.30 1.2M
2023-07-25 13.39 13.70 13.39 13.44 1.5M
2023-07-24 13.45 13.60 13.37 13.39 0.8M
2023-07-21 13.46 13.63 13.43 13.49 0.8M
2023-07-20 13.46 13.50 13.34 13.46 0.6M
2023-07-19 13.39 13.49 13.28 13.38 0.7M
2023-07-18 13.41 13.54 13.32 13.47 0.7M
2023-07-17 13.17 13.50 13.02 13.41 1.0M
2023-07-14 13.36 13.48 13.20 13.28 1.1M
2023-07-13 13.32 13.44 13.27 13.44 1.3M
2023-07-12 13.59 13.61 13.30 13.30 1.2M
2023-07-11 13.61 13.62 13.34 13.60 1.1M
2023-07-10 13.67 13.74 13.58 13.73 0.9M
2023-07-07 13.48 13.75 13.39 13.65 1.6M
2023-07-06 13.34 13.49 13.34 13.48 1.2M
2023-07-05 13.20 13.47 13.19 13.45 1.5M
2023-07-04 13.30 13.30 13.12 13.25 0.8M
2023-07-03 13.51 13.57 13.27 13.37 2.2M
2023-06-30 13.56 13.67 13.33 13.57 2.2M
2023-06-29 13.39 13.54 13.30 13.49 1.1M
2023-06-28 13.38 13.40 13.25 13.38 0.9M
2023-06-27 13.54 13.58 13.16 13.39 1.2M
2023-06-26 13.56 13.59 13.33 13.51 1.8M
2023-06-23 13.29 13.61 13.23 13.61 2.1M
2023-06-22 13.38 13.39 13.12 13.33 1.4M
2023-06-21 13.15 13.48 13.15 13.48 2.9M
2023-06-20 13.01 13.29 12.99 13.22 2.0M
2023-06-19 12.84 13.22 12.79 13.07 2.1M
2023-06-16 12.68 12.98 12.62 12.85 5.2M
2023-06-15 12.78 12.97 12.58 12.74 2.9M
2023-06-14 12.35 12.82 12.28 12.78 4.9M
2023-06-13 12.27 12.40 11.97 12.28 3.1M
2023-06-12 11.83 12.32 11.79 12.29 2.5M
2023-06-09 11.63 11.76 11.59 11.71 1.4M
2023-06-07 11.47 11.63 11.47 11.57 1.2M
2023-06-06 11.28 11.52 11.21 11.47 1.3M
2023-06-05 11.16 11.28 11.01 11.28 1.2M
2023-06-02 11.17 11.34 11.14 11.19 1.8M
2023-06-01 10.96 11.19 10.96 11.17 2.8M
2023-05-31 10.86 11.07 10.76 10.99 2.5M
2023-05-30 10.94 11.04 10.84 10.87 2.8M
2023-05-29 10.61 10.99 10.61 10.95 2.2M
2023-05-26 10.66 10.72 10.53 10.68 2.6M
2023-05-25 10.41 10.64 10.36 10.60 3.1M
2023-05-24 10.26 10.38 10.19 10.31 1.3M
2023-05-23 10.02 10.25 9.94 10.23 1.5M
2023-05-22 10.08 10.24 10.00 10.07 1.4M
2023-05-19 10.23 10.27 10.10 10.19 2.1M
2023-05-18 9.85 10.23 9.85 10.22 2.6M
2023-05-17 9.71 9.89 9.70 9.85 1.2M
2023-05-16 9.56 9.78 9.54 9.70 1.5M
2023-05-15 9.49 9.58 9.39 9.56 1.7M
2023-05-12 10.08 10.08 9.18 9.41 4.9M
2023-05-11 9.96 10.12 9.82 10.09 1.4M
2023-05-10 9.85 9.97 9.73 9.96 1.4M
2023-05-09 9.77 9.97 9.71 9.85 1.5M
2023-05-08 9.80 9.97 9.79 9.79 2.1M
2023-05-06 11.05 11.05 11.05 11.05 0.0M
2023-05-05 9.52 9.85 9.51 9.79 1.7M
2023-05-04 9.36 9.55 9.27 9.54 1.5M
2023-05-03 9.25 9.40 9.12 9.29 1.6M
2023-05-02 9.33 9.36 9.20 9.27 1.7M
2023-04-28 9.15 9.41 9.12 9.36 1.8M
2023-04-27 9.02 9.16 9.02 9.15 0.8M
2023-04-26 9.06 9.15 9.02 9.06 0.8M
2023-04-25 9.11 9.13 9.00 9.06 0.7M
2023-04-24 9.10 9.23 9.08 9.10 0.8M
2023-04-20 9.06 9.09 8.94 9.09 0.7M
2023-04-19 9.13 9.17 9.06 9.07 1.6M
2023-04-18 9.25 9.31 9.13 9.16 0.7M
2023-04-17 9.15 9.27 9.12 9.20 1.3M
2023-04-14 8.98 9.20 8.91 9.15 1.3M
2023-04-13 9.04 9.09 8.94 9.00 1.8M
2023-04-12 8.89 9.15 8.88 9.01 2.2M
2023-04-11 8.64 8.86 8.62 8.84 1.7M
2023-04-10 8.67 8.73 8.59 8.61 1.3M
2023-04-06 8.76 8.79 8.63 8.69 1.0M
2023-04-05 8.79 8.84 8.67 8.76 2.2M
2023-04-04 8.76 8.85 8.68 8.79 1.0M
2023-04-03 8.80 8.82 8.64 8.64 1.0M
2023-03-31 8.77 8.87 8.75 8.80 2.2M
2023-03-30 8.54 8.78 8.51 8.77 1.8M
2023-03-29 8.53 8.53 8.35 8.50 1.5M
2023-03-28 8.50 8.59 8.47 8.52 1.5M
2023-03-27 8.42 8.55 8.40 8.50 1.0M
2023-03-24 8.32 8.45 8.25 8.40 2.1M
2023-03-23 8.45 8.57 8.23 8.32 1.8M
2023-03-22 8.33 8.57 8.30 8.45 1.6M
2023-03-21 8.40 8.45 8.31 8.31 1.7M
2023-03-20 8.48 8.58 8.35 8.39 1.2M
2023-03-17 8.65 8.65 8.46 8.47 2.0M
2023-03-16 8.57 8.64 8.49 8.62 2.0M
2023-03-15 8.53 8.59 8.32 8.57 3.3M
2023-03-14 8.69 8.69 8.48 8.56 2.7M
2023-03-13 8.57 8.79 8.54 8.69 2.4M
2023-03-10 8.57 8.61 8.40 8.46 1.3M
2023-03-09 8.63 8.72 8.51 8.61 1.2M
2023-03-08 8.52 8.65 8.51 8.63 1.3M
2023-03-07 8.41 8.55 8.36 8.52 1.4M
2023-03-06 8.31 8.47 8.29 8.42 1.7M
2023-03-03 8.25 8.38 8.21 8.30 1.1M
2023-03-02 8.35 8.49 8.24 8.24 1.6M
2023-03-01 8.52 8.62 8.33 8.39 2.2M
2023-02-28 8.20 8.75 8.20 8.47 3.1M
2023-02-27 8.29 8.34 8.18 8.20 1.1M
2023-02-24 8.29 8.42 8.24 8.29 1.0M
2023-02-23 8.33 8.43 8.27 8.36 1.0M
2023-02-22 8.59 8.59 8.32 8.33 1.0M
2023-02-17 8.64 8.66 8.52 8.61 0.7M
2023-02-16 8.45 8.69 8.45 8.66 2.1M
2023-02-15 8.17 8.35 8.12 8.34 1.0M
2023-02-14 8.24 8.30 8.09 8.17 1.5M
2023-02-13 8.13 8.29 8.12 8.24 1.1M
2023-02-10 8.10 8.16 8.06 8.13 1.5M
2023-02-09 8.28 8.40 8.10 8.14 1.6M
2023-02-08 8.18 8.33 8.12 8.27 2.0M
2023-02-07 8.25 8.33 8.10 8.14 1.6M
2023-02-06 8.18 8.24 8.07 8.23 1.4M
2023-02-03 8.21 8.33 8.13 8.16 2.1M
2023-02-02 8.36 8.61 8.19 8.21 1.6M
2023-02-01 8.55 8.70 8.35 8.37 2.7M
2023-01-31 8.31 8.53 8.31 8.50 3.3M
2023-01-30 8.28 8.40 8.26 8.29 1.1M
2023-01-27 8.31 8.39 8.26 8.26 1.2M
2023-01-26 8.14 8.34 8.11 8.30 1.2M
2023-01-25 8.07 8.17 8.02 8.12 1.2M
2023-01-24 8.00 8.12 8.00 8.07 1.0M
2023-01-23 8.19 8.25 7.96 7.97 2.3M
2023-01-20 8.35 8.35 8.14 8.18 1.4M
2023-01-19 8.18 8.40 8.16 8.35 1.2M
2023-01-18 8.06 8.29 8.02 8.19 1.9M
2023-01-17 8.01 8.07 7.96 8.00 1.7M
2023-01-16 8.02 8.04 7.94 7.97 1.0M
2023-01-13 8.10 8.12 7.99 8.02 1.8M
2023-01-12 8.19 8.24 8.05 8.10 2.2M
2023-01-11 8.22 8.25 8.07 8.23 2.5M
2023-01-10 8.13 8.30 8.09 8.22 1.9M
2023-01-09 8.08 8.19 7.96 8.16 1.5M
2023-01-06 8.13 8.26 8.07 8.12 1.2M
2023-01-05 7.98 8.12 7.96 8.12 1.1M
2023-01-04 7.90 8.02 7.90 7.93 1.2M
2023-01-03 8.03 8.07 7.88 7.89 1.6M
2023-01-02 8.23 8.23 8.01 8.01 0.8M