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.
BRBI11 - BR PARTNERS - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,75 | 15,30 | -2,30% | 15,21 | 15,75 | 15,37 | 15,25 | 15,30 | 2.225 | 640.809.200 |
| 2/6/2026 | 16,06 | 15,66 | -2,00% | 15,60 | 16,06 | 15,73 | 15,66 | 15,71 | 2.197 | 471.578.400 |
| 1/6/2026 | 16,00 | 15,98 | 0,00% | 15,85 | 16,20 | 16,03 | 15,97 | 15,98 | 2.831 | 624.675.900 |
| 29/5/2026 | 16,20 | 15,98 | -0,75% | 15,93 | 16,22 | 15,99 | 15,98 | 16,00 | 2.098 | 534.582.900 |
| 28/5/2026 | 16,10 | 16,10 | +0,63% | 15,97 | 16,30 | 16,09 | 16,09 | 16,10 | 1.271 | 320.682.300 |
| 27/5/2026 | 16,27 | 16,00 | -0,68% | 16,00 | 16,58 | 16,15 | 15,99 | 16,00 | 1.650 | 382.013.300 |
| 26/5/2026 | 16,58 | 16,11 | -2,66% | 16,01 | 16,58 | 16,19 | 16,10 | 16,11 | 2.030 | 454.717.900 |
| 25/5/2026 | 16,42 | 16,55 | +1,85% | 16,25 | 16,55 | 16,40 | 16,38 | 16,55 | 2.072 | 520.348.500 |
| 22/5/2026 | 16,55 | 16,25 | -1,81% | 16,22 | 16,55 | 16,33 | 16,25 | 16,36 | 1.634 | 362.072.700 |
| 21/5/2026 | 16,45 | 16,55 | +1,35% | 16,30 | 16,78 | 16,54 | 16,53 | 16,55 | 1.608 | 377.263.600 |
| 20/5/2026 | 16,05 | 16,33 | +2,77% | 15,95 | 16,65 | 16,43 | 16,32 | 16,34 | 2.456 | 619.190.400 |
| 19/5/2026 | 16,70 | 15,89 | -4,91% | 15,89 | 16,70 | 16,12 | 15,88 | 15,89 | 3.126 | 769.281.100 |
| 18/5/2026 | 17,60 | 16,71 | -5,00% | 16,71 | 17,60 | 17,01 | 16,70 | 16,84 | 2.569 | 695.891.500 |
| 15/5/2026 | 17,53 | 17,59 | -1,01% | 17,13 | 17,59 | 17,41 | 17,55 | 17,59 | 1.993 | 457.776.200 |
| 14/5/2026 | 17,27 | 17,77 | +3,31% | 17,27 | 17,77 | 17,53 | 17,77 | 17,78 | 1.454 | 340.503.000 |
| 13/5/2026 | 17,20 | 17,20 | +0,29% | 16,97 | 17,60 | 17,10 | 17,20 | 17,22 | 2.300 | 611.328.400 |
| 12/5/2026 | 17,16 | 17,15 | 0,00% | 17,03 | 17,27 | 17,14 | 17,14 | 17,15 | 1.354 | 309.260.400 |
| 11/5/2026 | 17,51 | 17,15 | -2,06% | 17,12 | 17,94 | 17,33 | 17,14 | 17,15 | 2.161 | 573.071.000 |
| 8/5/2026 | 17,88 | 17,51 | -3,58% | 17,51 | 17,93 | 17,71 | 17,51 | 17,63 | 4.033 | 1.243.892.200 |
| 7/5/2026 | 18,60 | 18,16 | -2,37% | 18,08 | 18,72 | 18,25 | 18,08 | 18,16 | 1.812 | 566.624.500 |
| 6/5/2026 | 18,80 | 18,60 | -0,85% | 18,60 | 19,19 | 18,78 | 18,60 | 18,71 | 1.786 | 459.038.100 |
| 5/5/2026 | 19,00 | 18,76 | -1,88% | 18,57 | 19,00 | 18,69 | 18,75 | 18,77 | 1.432 | 372.954.900 |
| 4/5/2026 | 18,46 | 19,12 | +3,63% | 18,15 | 19,39 | 18,87 | 19,12 | 19,13 | 2.717 | 1.147.808.000 |
| 30/4/2026 | 18,29 | 18,45 | +1,82% | 18,25 | 18,54 | 18,41 | 18,44 | 18,56 | 1.160 | 359.658.600 |
| 29/4/2026 | 18,17 | 18,12 | -1,20% | 18,08 | 18,30 | 18,18 | 18,11 | 18,12 | 1.336 | 317.124.600 |
| 28/4/2026 | 18,35 | 18,34 | +0,11% | 18,06 | 18,39 | 18,20 | 18,30 | 18,38 | 1.724 | 372.546.600 |
| 27/4/2026 | 18,81 | 18,32 | -2,55% | 18,22 | 19,17 | 18,48 | 18,30 | 18,34 | 1.652 | 409.578.700 |
| 24/4/2026 | 19,22 | 18,80 | -2,19% | 18,77 | 19,27 | 18,93 | 18,80 | 18,83 | 1.150 | 339.073.300 |
| 23/4/2026 | 19,73 | 19,22 | -2,34% | 19,22 | 19,75 | 19,47 | 19,21 | 19,38 | 1.176 | 327.419.000 |
| 22/4/2026 | 19,76 | 19,68 | -0,40% | 19,48 | 19,88 | 19,64 | 19,58 | 19,72 | 1.084 | 278.223.000 |
| 20/4/2026 | 19,90 | 19,76 | -0,80% | 19,65 | 20,20 | 19,91 | 19,76 | 19,89 | 1.514 | 424.613.000 |
| 17/4/2026 | 19,51 | 19,92 | +3,16% | 19,21 | 20,05 | 19,69 | 19,90 | 19,92 | 1.542 | 411.255.500 |
| 16/4/2026 | 19,88 | 19,31 | -2,87% | 19,02 | 20,02 | 19,48 | 19,31 | 19,41 | 2.102 | 557.082.000 |
| 15/4/2026 | 20,47 | 19,88 | -2,88% | 19,50 | 20,56 | 19,95 | 19,76 | 19,88 | 1.750 | 525.369.500 |
| 14/4/2026 | 20,47 | 20,47 | -0,05% | 20,31 | 20,64 | 20,46 | 20,46 | 20,49 | 1.171 | 300.241.900 |
| 13/4/2026 | 20,35 | 20,48 | +0,99% | 20,18 | 20,54 | 20,36 | 20,47 | 20,58 | 984 | 261.672.500 |
| 10/4/2026 | 20,35 | 20,28 | -1,65% | 20,13 | 20,86 | 20,33 | 20,26 | 20,30 | 1.269 | 342.321.400 |
| 9/4/2026 | 19,50 | 20,62 | +5,47% | 19,50 | 20,62 | 20,30 | 20,46 | 20,63 | 1.929 | 553.044.300 |
| 8/4/2026 | 19,21 | 19,55 | +2,46% | 19,21 | 19,83 | 19,49 | 19,55 | 19,56 | 1.548 | 462.921.700 |
| 7/4/2026 | 18,57 | 19,08 | +0,95% | 18,57 | 19,15 | 18,85 | 18,89 | 19,08 | 1.549 | 473.715.000 |
| 6/4/2026 | 19,14 | 18,90 | -2,63% | 18,90 | 19,41 | 19,21 | 18,90 | 19,15 | 1.074 | 281.053.300 |
| 2/4/2026 | 18,99 | 19,41 | +1,89% | 18,57 | 19,41 | 18,99 | 19,14 | 19,41 | 1.215 | 302.808.200 |
| 1/4/2026 | 19,50 | 19,05 | -2,31% | 18,82 | 19,68 | 19,11 | 18,97 | 19,05 | 3.105 | 833.580.200 |
| 31/3/2026 | 18,91 | 19,50 | +4,22% | 18,86 | 19,62 | 19,26 | 19,33 | 19,50 | 2.181 | 525.541.200 |
| 30/3/2026 | 19,07 | 18,71 | -1,89% | 18,70 | 19,10 | 18,88 | 18,71 | 18,91 | 1.148 | 327.352.900 |
| 27/3/2026 | 18,95 | 19,07 | +0,63% | 18,69 | 19,11 | 18,84 | 18,74 | 19,07 | 1.214 | 329.172.700 |
| 26/3/2026 | 19,60 | 18,95 | -3,32% | 18,91 | 19,61 | 19,16 | 18,95 | 19,00 | 1.074 | 253.177.900 |
| 25/3/2026 | 19,02 | 19,60 | +3,05% | 19,02 | 19,79 | 19,54 | 19,51 | 19,60 | 1.570 | 556.325.600 |
| 24/3/2026 | 18,86 | 19,02 | +1,87% | 18,53 | 19,02 | 18,80 | 18,89 | 19,02 | 1.338 | 347.270.700 |
| 23/3/2026 | 18,58 | 18,67 | +0,92% | 18,47 | 18,86 | 18,65 | 18,52 | 18,68 | 1.496 | 397.950.500 |
| 20/3/2026 | 18,60 | 18,50 | -0,54% | 17,98 | 18,62 | 18,25 | 18,28 | 18,50 | 1.756 | 583.936.500 |
| 19/3/2026 | 18,60 | 18,60 | -0,05% | 18,25 | 18,70 | 18,43 | 18,45 | 18,60 | 1.596 | 396.076.100 |
| 18/3/2026 | 18,81 | 18,61 | -1,59% | 18,61 | 19,17 | 18,99 | 18,61 | 18,67 | 1.727 | 424.821.300 |
| 17/3/2026 | 18,74 | 18,91 | +0,85% | 18,74 | 19,15 | 19,05 | 18,91 | 18,93 | 1.392 | 340.851.700 |
| 16/3/2026 | 19,10 | 18,75 | -0,32% | 18,75 | 19,24 | 19,00 | 18,75 | 19,07 | 1.349 | 370.438.100 |
| 13/3/2026 | 18,56 | 18,81 | +0,70% | 18,47 | 18,85 | 18,66 | 18,80 | 18,82 | 2.355 | 589.386.400 |
| 12/3/2026 | 18,90 | 18,68 | -1,22% | 18,39 | 18,92 | 18,52 | 18,51 | 18,68 | 1.692 | 440.812.600 |
| 11/3/2026 | 19,25 | 18,91 | -0,99% | 18,91 | 19,59 | 19,10 | 18,90 | 18,91 | 1.933 | 482.978.100 |
| 10/3/2026 | 19,00 | 19,10 | +2,19% | 18,65 | 19,64 | 19,20 | 19,10 | 19,28 | 1.721 | 531.468.000 |
| 9/3/2026 | 18,70 | 18,69 | -0,05% | 18,24 | 18,82 | 18,48 | 18,68 | 18,70 | 1.633 | 420.255.100 |
| 6/3/2026 | 18,39 | 18,70 | +1,58% | 18,00 | 18,70 | 18,20 | 18,72 | 18,73 | 3.475 | 893.108.700 |
| 5/3/2026 | 19,09 | 18,41 | -1,23% | 18,19 | 19,09 | 18,37 | 18,36 | 18,49 | 1.644 | 427.881.100 |
| 4/3/2026 | 18,50 | 18,64 | +0,76% | 18,50 | 18,99 | 18,78 | 18,64 | 18,76 | 1.523 | 393.791.900 |
| 3/3/2026 | 18,89 | 18,50 | -2,58% | 18,27 | 18,89 | 18,49 | 18,50 | 18,54 | 1.964 | 506.377.100 |
| 2/3/2026 | 19,41 | 18,99 | -2,26% | 18,85 | 19,41 | 19,06 | 18,98 | 19,05 | 2.253 | 675.179.800 |
| 27/2/2026 | 19,80 | 19,43 | -1,87% | 19,28 | 19,81 | 19,40 | 19,30 | 19,43 | 1.342 | 385.267.500 |
| 26/2/2026 | 19,51 | 19,80 | +1,49% | 19,26 | 19,80 | 19,54 | 19,67 | 19,81 | 1.291 | 458.213.700 |
| 25/2/2026 | 19,67 | 19,51 | -0,71% | 18,98 | 19,84 | 19,30 | 19,32 | 19,51 | 1.895 | 677.559.700 |
| 24/2/2026 | 19,62 | 19,65 | +0,26% | 19,40 | 19,80 | 19,55 | 19,63 | 19,65 | 1.400 | 404.814.500 |
| 23/2/2026 | 19,46 | 19,60 | +0,72% | 19,23 | 19,80 | 19,57 | 19,58 | 19,62 | 1.927 | 745.469.600 |
| 20/2/2026 | 19,30 | 19,46 | +1,35% | 18,96 | 19,48 | 19,23 | 19,40 | 19,46 | 1.611 | 529.988.000 |
| 19/2/2026 | 19,37 | 19,20 | -0,67% | 19,10 | 19,47 | 19,28 | 19,20 | 19,25 | 1.279 | 373.409.600 |
| 18/2/2026 | 18,55 | 19,33 | +4,15% | 18,35 | 19,37 | 19,02 | 19,33 | 19,35 | 2.210 | 619.519.200 |
| 13/2/2026 | 18,70 | 18,56 | -2,57% | 18,14 | 18,73 | 18,36 | 18,51 | 18,56 | 2.253 | 721.891.700 |
| 11/2/2026 | 19,15 | 19,05 | 0,00% | 19,02 | 19,65 | 19,18 | 19,03 | 19,05 | 2.112 | 587.178.900 |
| 10/2/2026 | 19,49 | 19,05 | -1,55% | 19,02 | 19,62 | 19,23 | 19,05 | 19,17 | 1.810 | 501.163.000 |
| 9/2/2026 | 19,06 | 19,35 | +1,74% | 19,00 | 19,44 | 19,17 | 19,30 | 19,35 | 2.094 | 607.877.900 |
| 6/2/2026 | 20,22 | 19,02 | -5,93% | 18,90 | 20,30 | 19,23 | 19,02 | 19,08 | 5.562 | 1.860.135.900 |
| 5/2/2026 | 20,66 | 20,22 | -1,61% | 20,09 | 20,73 | 20,32 | 20,10 | 20,22 | 2.758 | 810.175.300 |
| 4/2/2026 | 21,25 | 20,55 | -3,29% | 20,30 | 21,39 | 20,66 | 20,30 | 20,55 | 3.232 | 888.444.700 |
| 3/2/2026 | 20,57 | 21,25 | +3,31% | 20,57 | 21,73 | 21,36 | 21,25 | 21,35 | 4.131 | 1.209.058.600 |
| 2/2/2026 | 19,84 | 20,57 | +3,73% | 19,66 | 20,67 | 20,35 | 20,57 | 20,63 | 3.151 | 906.398.300 |
| 30/1/2026 | 19,88 | 19,83 | +0,41% | 19,42 | 19,94 | 19,69 | 19,75 | 19,85 | 1.591 | 530.767.000 |
| 29/1/2026 | 20,29 | 19,75 | -1,50% | 19,64 | 20,30 | 19,88 | 19,75 | 19,91 | 2.302 | 612.332.000 |
| 28/1/2026 | 20,28 | 20,05 | -1,18% | 19,75 | 20,40 | 20,03 | 20,05 | 20,20 | 2.394 | 593.466.500 |
| 27/1/2026 | 19,50 | 20,29 | +5,02% | 19,32 | 20,29 | 20,01 | 20,08 | 20,29 | 2.842 | 854.620.300 |
| 26/1/2026 | 18,87 | 19,32 | +2,82% | 18,80 | 19,45 | 19,20 | 19,32 | 19,34 | 3.063 | 856.214.000 |
| 23/1/2026 | 18,36 | 18,79 | +2,79% | 18,36 | 19,08 | 18,72 | 18,79 | 18,80 | 2.073 | 568.333.500 |
| 22/1/2026 | 18,49 | 18,28 | -0,38% | 18,28 | 18,92 | 18,57 | 18,28 | 18,41 | 2.364 | 914.493.800 |
| 21/1/2026 | 17,70 | 18,35 | +3,91% | 17,70 | 18,35 | 18,09 | 18,12 | 18,37 | 2.775 | 724.001.600 |
| 20/1/2026 | 18,10 | 17,66 | -2,38% | 17,66 | 18,15 | 17,84 | 17,66 | 17,86 | 2.197 | 677.563.800 |
| 19/1/2026 | 18,09 | 18,09 | +0,61% | 17,87 | 18,28 | 18,04 | 18,08 | 18,09 | 1.514 | 610.347.300 |
| 16/1/2026 | 18,75 | 17,98 | -4,51% | 17,98 | 19,16 | 18,35 | 17,98 | 18,09 | 2.648 | 776.673.900 |
| 15/1/2026 | 18,94 | 18,83 | +0,53% | 18,78 | 19,14 | 18,93 | 18,83 | 18,92 | 1.446 | 412.832.300 |
| 14/1/2026 | 18,74 | 18,73 | -0,11% | 18,72 | 19,03 | 18,84 | 18,73 | 19,00 | 1.094 | 387.255.700 |
| 13/1/2026 | 18,93 | 18,75 | -1,00% | 18,68 | 19,18 | 18,84 | 18,73 | 18,89 | 1.659 | 436.696.300 |
| 12/1/2026 | 19,20 | 18,94 | -1,51% | 18,86 | 19,26 | 19,04 | 18,94 | 18,99 | 1.131 | 382.912.800 |
| 9/1/2026 | 19,20 | 19,23 | -0,72% | 19,20 | 19,66 | 19,36 | 19,23 | 19,34 | 1.232 | 367.254.300 |
| 8/1/2026 | 19,74 | 19,37 | -1,87% | 19,24 | 19,84 | 19,51 | 19,36 | 19,37 | 1.540 | 400.947.500 |
| 7/1/2026 | 20,15 | 19,74 | -2,03% | 19,55 | 20,37 | 19,75 | 19,72 | 19,74 | 1.569 | 475.884.500 |
| 6/1/2026 | 19,80 | 20,15 | +2,39% | 19,80 | 20,40 | 20,18 | 20,13 | 20,22 | 2.534 | 992.812.100 |
| 5/1/2026 | 19,30 | 19,68 | +2,29% | 19,00 | 19,68 | 19,46 | 19,43 | 19,68 | 1.695 | 623.977.000 |
| 2/1/2026 | 20,10 | 19,24 | -3,80% | 19,24 | 20,10 | 19,37 | 19,24 | 19,38 | 1.447 | 553.273.900 |
| 30/12/2025 | 19,29 | 20,00 | +3,73% | 19,17 | 20,00 | 19,40 | 19,13 | 20,00 | 1.157 | 339.168.100 |
| 29/12/2025 | 18,86 | 19,28 | +2,34% | 18,76 | 19,45 | 19,14 | 19,28 | 19,41 | 1.031 | 268.158.200 |
| 26/12/2025 | 18,98 | 18,84 | -0,84% | 18,82 | 19,08 | 18,94 | 18,83 | 18,90 | 918 | 237.898.600 |
| 23/12/2025 | 18,60 | 19,00 | +2,32% | 18,57 | 19,17 | 18,96 | 19,00 | 19,04 | 1.294 | 470.910.900 |
| 22/12/2025 | 18,91 | 18,57 | -1,33% | 18,42 | 18,91 | 18,53 | 18,45 | 18,58 | 1.398 | 404.356.700 |
| 19/12/2025 | 18,21 | 18,82 | +3,41% | 18,21 | 18,82 | 18,59 | 18,52 | 18,82 | 1.020 | 331.180.400 |
| 18/12/2025 | 18,80 | 18,20 | -0,98% | 18,20 | 18,80 | 18,34 | 18,20 | 18,40 | 1.747 | 539.322.500 |
| 17/12/2025 | 18,60 | 18,38 | -1,18% | 18,24 | 18,60 | 18,43 | 18,36 | 18,49 | 1.241 | 313.090.100 |
| 16/12/2025 | 19,36 | 18,60 | -2,92% | 18,55 | 19,44 | 18,68 | 18,60 | 18,71 | 1.761 | 481.358.500 |
| 15/12/2025 | 18,94 | 19,16 | +1,16% | 18,90 | 19,47 | 19,26 | 19,15 | 19,18 | 1.131 | 319.475.100 |
| 12/12/2025 | 19,01 | 18,94 | +0,53% | 18,94 | 19,30 | 19,08 | 18,93 | 18,94 | 882 | 236.084.500 |
| 11/12/2025 | 19,04 | 18,84 | +0,27% | 18,70 | 19,18 | 19,01 | 18,84 | 19,12 | 1.125 | 307.781.200 |
| 10/12/2025 | 18,89 | 18,79 | +1,02% | 18,66 | 18,98 | 18,81 | 18,79 | 18,81 | 1.255 | 315.397.100 |
| 9/12/2025 | 19,00 | 18,60 | -2,16% | 18,51 | 19,00 | 18,71 | 18,60 | 18,79 | 1.677 | 465.081.800 |
| 8/12/2025 | 19,46 | 19,01 | -0,68% | 18,74 | 19,47 | 18,99 | 19,01 | 19,07 | 1.635 | 518.268.600 |
| 5/12/2025 | 20,10 | 19,14 | -4,78% | 19,12 | 20,25 | 19,55 | 19,14 | 19,28 | 2.057 | 677.049.300 |
| 4/12/2025 | 19,90 | 20,10 | +0,65% | 19,90 | 20,38 | 20,29 | 20,10 | 20,33 | 1.403 | 416.889.400 |