O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 19,15 19,44 +0,83% 19,15 19,50 19,40 19,30 19,44 1.481 447.237.200
23/10/2025 18,71 19,28 +3,05% 18,70 19,28 18,91 18,95 19,28 1.319 438.359.000
22/10/2025 18,79 18,71 +0,43% 18,55 18,94 18,77 18,70 18,72 2.067 594.904.700
21/10/2025 18,36 18,63 +1,47% 18,15 18,63 18,29 18,30 18,64 2.060 1.728.279.600
20/10/2025 18,40 18,36 -0,22% 17,88 18,49 18,13 18,36 18,37 2.315 934.607.900
17/10/2025 18,60 18,40 -1,08% 18,29 18,87 18,50 18,35 18,45 2.292 1.066.441.300
16/10/2025 18,50 18,60 +0,54% 18,35 18,83 18,63 18,59 18,63 1.892 469.122.800
15/10/2025 18,00 18,50 +1,09% 17,88 18,51 18,33 18,45 18,50 1.423 434.406.800
14/10/2025 18,00 18,30 +2,69% 17,83 18,30 18,00 17,95 18,30 1.479 436.738.100
13/10/2025 17,59 17,82 +1,83% 17,47 17,92 17,71 17,70 17,82 1.586 394.994.400
10/10/2025 17,87 17,50 -0,85% 17,27 17,87 17,55 17,50 17,52 4.463 1.053.301.400
9/10/2025 17,53 17,65 +0,74% 17,45 17,87 17,70 17,65 17,70 1.726 486.201.800
8/10/2025 17,82 17,52 -0,74% 17,50 17,82 17,63 17,52 17,56 2.031 725.283.100
7/10/2025 17,87 17,65 -0,23% 17,46 17,87 17,56 17,65 17,66 2.397 619.742.400
6/10/2025 17,95 17,69 -1,34% 17,65 18,00 17,77 17,69 17,87 2.374 603.612.300
3/10/2025 17,84 17,93 +0,50% 17,65 17,93 17,76 17,80 17,94 2.848 661.845.300
2/10/2025 18,21 17,84 -2,03% 17,84 18,29 17,99 17,84 17,91 1.885 473.734.800
1/10/2025 18,27 18,21 +0,61% 18,03 18,33 18,21 18,21 18,23 1.492 406.642.700
30/9/2025 18,41 18,10 -1,84% 18,10 18,57 18,21 18,10 18,14 1.607 443.184.100
29/9/2025 19,03 18,44 -3,00% 18,44 19,34 18,64 18,44 18,60 1.878 550.270.700
26/9/2025 18,60 19,01 +1,98% 18,60 19,15 18,91 19,01 19,11 2.268 660.265.000
25/9/2025 19,04 18,64 -2,05% 18,63 19,08 18,84 18,63 18,76 1.896 527.321.500
24/9/2025 19,75 19,03 -3,65% 19,03 19,75 19,34 19,03 19,20 3.407 1.077.568.100
23/9/2025 17,70 19,75 +11,27% 17,70 19,85 19,19 19,59 19,75 5.570 2.407.239.400
22/9/2025 18,00 17,75 -1,39% 17,68 18,00 17,79 17,74 17,87 1.463 344.158.900
19/9/2025 18,11 18,00 -0,61% 17,98 18,17 18,06 18,00 18,04 890 202.272.800
18/9/2025 18,01 18,11 +0,50% 17,90 18,15 18,02 18,03 18,12 1.040 295.219.100
17/9/2025 17,62 18,02 +2,39% 17,62 18,33 18,02 18,01 18,16 2.010 574.073.200
16/9/2025 17,42 17,60 +1,03% 17,42 17,69 17,52 17,60 17,62 1.274 257.086.100
15/9/2025 17,43 17,42 -0,06% 17,41 17,61 17,49 17,41 17,49 1.340 316.019.600
12/9/2025 17,36 17,43 +0,52% 17,24 17,49 17,38 17,42 17,45 1.897 381.565.800
11/9/2025 17,60 17,34 -0,97% 17,32 17,78 17,60 17,33 17,41 1.226 334.767.900
10/9/2025 17,21 17,51 +0,98% 17,21 17,62 17,51 17,51 17,59 1.165 268.108.400
9/9/2025 17,21 17,34 +0,76% 17,08 17,44 17,32 17,33 17,40 1.367 334.620.200
8/9/2025 16,75 17,21 +2,75% 16,75 17,21 17,04 17,09 17,22 1.321 423.659.700
5/9/2025 16,55 16,75 +1,52% 16,47 16,92 16,63 16,75 16,78 1.582 629.902.400
4/9/2025 16,52 16,50 +1,04% 16,20 16,58 16,41 16,50 16,55 1.210 270.712.200
3/9/2025 16,50 16,33 -0,79% 16,18 16,50 16,36 16,30 16,35 1.686 360.854.000
2/9/2025 16,70 16,46 -1,08% 16,40 16,73 16,54 16,46 16,59 1.734 443.155.700
1/9/2025 16,54 16,64 -0,12% 16,45 16,73 16,57 16,60 16,65 1.435 310.582.900
29/8/2025 16,50 16,66 +1,28% 16,36 16,82 16,63 16,65 16,67 1.830 632.119.300
28/8/2025 16,30 16,45 +1,17% 16,20 16,45 16,36 16,33 16,45 1.481 415.205.700
27/8/2025 15,64 16,26 +2,20% 15,64 16,30 16,11 16,24 16,30 1.520 328.804.000
26/8/2025 15,56 15,91 +2,38% 15,56 15,93 15,79 15,88 15,91 1.187 245.121.600
25/8/2025 15,65 15,54 -0,64% 15,51 15,97 15,65 15,54 15,83 1.380 303.283.800
22/8/2025 15,44 15,64 +3,17% 15,15 15,65 15,50 15,62 15,65 1.255 264.937.100
21/8/2025 15,30 15,16 -0,85% 15,16 15,46 15,32 15,16 15,33 1.040 198.276.900
20/8/2025 15,54 15,29 -0,26% 15,21 15,54 15,33 15,29 15,36 1.022 191.208.200
19/8/2025 15,46 15,33 -0,20% 15,12 15,46 15,21 15,28 15,34 1.779 363.449.000
18/8/2025 15,62 15,36 -1,66% 15,36 15,85 15,55 15,36 15,56 1.275 308.004.700
15/8/2025 15,50 15,62 +0,71% 15,45 15,75 15,61 15,62 15,75 1.527 304.953.500
14/8/2025 15,39 15,51 +0,45% 15,24 15,78 15,56 15,51 15,74 1.392 289.406.200
13/8/2025 15,59 15,44 -3,08% 15,22 15,67 15,38 15,30 15,44 1.390 315.170.100
12/8/2025 16,08 15,93 +0,50% 15,85 16,10 15,96 15,91 16,05 1.769 392.395.000
11/8/2025 16,44 15,85 -1,06% 15,70 16,44 15,88 15,85 15,96 1.406 350.052.700
8/8/2025 16,20 16,02 -0,44% 15,85 16,31 16,00 15,98 16,03 1.350 312.365.000
7/8/2025 15,73 16,09 +3,47% 15,51 16,09 15,87 16,08 16,09 2.267 453.158.700
6/8/2025 15,65 15,55 -0,19% 15,53 15,71 15,64 15,55 15,60 1.000 196.214.400
5/8/2025 15,35 15,58 +1,37% 15,22 15,58 15,36 15,50 15,58 1.427 306.383.400
4/8/2025 15,63 15,37 -1,60% 15,24 15,71 15,36 15,35 15,42 1.916 503.457.400
1/8/2025 15,55 15,62 +0,45% 15,50 15,81 15,68 15,51 15,62 1.302 279.498.100
31/7/2025 15,60 15,55 -0,26% 15,37 15,65 15,53 15,52 15,55 1.304 248.353.300
30/7/2025 15,62 15,59 +0,19% 15,32 15,78 15,55 15,57 15,60 1.288 275.880.200
29/7/2025 15,30 15,56 +0,78% 15,15 15,56 15,32 15,44 15,57 1.579 338.442.700
28/7/2025 15,61 15,44 -2,28% 15,14 15,80 15,46 15,33 15,44 1.369 329.304.400
25/7/2025 15,84 15,80 0,00% 15,57 15,88 15,80 15,78 15,81 936 210.165.400
24/7/2025 16,10 15,80 -1,25% 15,64 16,10 15,78 15,79 15,84 1.267 237.563.700
23/7/2025 15,89 16,00 +0,44% 15,86 16,14 16,00 15,96 16,01 947 343.087.000
22/7/2025 15,99 15,93 -0,31% 15,90 16,32 16,00 15,92 15,99 1.443 437.583.400
21/7/2025 16,05 15,98 -1,11% 15,50 16,15 15,92 15,93 15,99 1.980 475.272.900
18/7/2025 16,55 16,16 -2,36% 16,10 16,85 16,39 16,15 16,21 1.625 393.628.200
17/7/2025 16,38 16,55 +1,16% 16,33 16,57 16,47 16,44 16,55 1.366 399.283.800
16/7/2025 16,44 16,36 -1,51% 16,22 16,70 16,38 16,36 16,45 1.055 233.262.200
15/7/2025 16,83 16,61 -1,19% 16,56 16,91 16,68 16,61 16,76 1.563 407.451.400
14/7/2025 16,40 16,81 +1,76% 16,35 16,81 16,58 16,70 16,83 1.665 359.792.000
11/7/2025 16,85 16,52 -1,96% 16,32 16,99 16,60 16,50 16,57 2.359 534.754.400
10/7/2025 16,49 16,85 +0,54% 16,04 17,05 16,75 16,85 16,90 2.679 659.861.600
9/7/2025 16,73 16,76 +0,30% 16,57 17,05 16,76 16,71 16,76 1.360 334.361.500
8/7/2025 16,66 16,71 +0,30% 16,49 16,76 16,59 16,64 16,71 1.256 272.975.000
7/7/2025 16,66 16,66 +0,66% 16,64 16,87 16,74 16,65 16,66 1.989 529.749.700
4/7/2025 15,80 16,55 +5,35% 15,71 16,60 16,31 16,51 16,56 2.615 669.157.900
3/7/2025 15,33 15,71 +1,42% 15,33 15,80 15,66 15,67 15,72 1.270 299.685.700
2/7/2025 15,60 15,49 -0,71% 15,30 15,60 15,39 15,38 15,50 1.355 253.356.800
1/7/2025 15,54 15,60 +0,58% 15,40 15,60 15,52 15,60 15,61 1.140 244.977.800
30/6/2025 15,30 15,51 +1,97% 15,23 15,52 15,44 15,50 15,51 931 190.246.100
27/6/2025 15,37 15,21 -0,98% 15,17 15,43 15,24 15,20 15,36 1.402 352.744.300
26/6/2025 15,53 15,36 -1,54% 15,36 15,55 15,43 15,35 15,47 979 216.447.900
25/6/2025 15,50 15,60 +1,17% 15,32 15,60 15,45 15,50 15,66 907 202.305.300
24/6/2025 15,50 15,42 +0,46% 15,37 15,58 15,46 15,42 15,47 1.063 197.896.800
23/6/2025 15,35 15,35 0,00% 15,14 15,42 15,26 15,35 15,50 1.246 246.389.400
20/6/2025 15,59 15,35 -1,60% 15,27 15,59 15,36 15,34 15,38 1.263 253.108.800
18/6/2025 15,52 15,60 +0,52% 15,42 15,62 15,55 15,52 15,60 886 194.564.900
17/6/2025 15,85 15,52 -0,89% 15,37 15,89 15,57 15,46 15,52 1.136 244.460.100
16/6/2025 15,46 15,66 +1,29% 15,45 15,80 15,69 15,61 15,72 1.160 262.458.400
13/6/2025 15,35 15,46 -0,32% 15,23 15,53 15,42 15,45 15,47 1.030 195.404.300
12/6/2025 15,48 15,51 -0,83% 15,34 15,61 15,46 15,46 15,52 906 184.854.600
11/6/2025 15,43 15,64 +2,36% 15,27 15,70 15,51 15,58 15,64 1.426 345.420.200
10/6/2025 15,35 15,28 -0,46% 15,20 15,49 15,34 15,28 15,32 1.328 261.621.400
9/6/2025 15,19 15,35 +1,32% 14,99 15,35 15,14 15,25 15,35 1.456 314.411.700
6/6/2025 15,21 15,15 -0,59% 15,08 15,31 15,17 15,10 15,19 2.202 542.503.800
5/6/2025 15,33 15,24 +0,26% 15,09 15,33 15,16 15,20 15,25 1.270 250.486.200
4/6/2025 15,15 15,20 0,00% 15,14 15,34 15,23 15,16 15,20 1.559 451.040.700
3/6/2025 15,15 15,20 +0,33% 15,07 15,32 15,19 15,16 15,20 1.504 329.127.000
2/6/2025 15,25 15,15 -0,66% 14,86 15,35 15,03 15,05 15,16 2.072 695.864.900
30/5/2025 15,50 15,25 -1,61% 14,81 15,55 15,23 15,20 15,30 2.798 823.855.900
29/5/2025 15,65 15,50 -0,64% 15,42 15,65 15,49 15,40 15,50 1.326 268.203.400
28/5/2025 15,49 15,60 +0,32% 15,39 15,61 15,48 15,51 15,60 1.174 230.406.000
27/5/2025 15,54 15,55 +0,71% 15,40 15,82 15,67 15,48 15,56 1.835 381.016.700
26/5/2025 15,17 15,44 +2,12% 15,17 15,54 15,39 15,44 15,45 1.040 231.233.300
23/5/2025 15,05 15,12 +1,14% 14,72 15,15 15,00 15,10 15,13 1.630 333.857.100
22/5/2025 15,21 14,95 -1,71% 14,90 15,25 15,01 14,92 14,95 1.558 345.835.200
21/5/2025 15,27 15,21 -0,33% 15,13 15,43 15,23 15,20 15,21 1.321 277.350.300
20/5/2025 15,53 15,26 -2,24% 15,21 15,74 15,34 15,26 15,37 1.649 387.811.500
19/5/2025 15,61 15,61 0,00% 15,42 15,70 15,57 15,54 15,61 1.419 275.167.600
16/5/2025 15,85 15,61 -1,20% 15,46 15,85 15,64 15,60 15,72 1.454 334.411.500
15/5/2025 15,72 15,80 +0,13% 15,72 16,00 15,85 15,76 15,80 1.613 363.198.300
14/5/2025 15,51 15,78 -0,13% 15,42 15,85 15,71 15,75 15,78 1.893 532.742.900
13/5/2025 15,87 15,80 +0,64% 15,62 15,87 15,76 15,76 15,80 1.427 458.537.100
12/5/2025 15,75 15,70 +2,15% 15,47 15,78 15,60 15,65 15,70 1.786 450.221.400
9/5/2025 15,44 15,37 -0,45% 15,01 15,57 15,33 15,36 15,43 2.074 471.129.100
8/5/2025 14,83 15,44 +4,54% 14,81 15,55 15,31 15,32 15,45 2.150 431.671.600
7/5/2025 14,81 14,77 -0,20% 14,65 14,86 14,75 14,70 14,78 1.604 312.173.200
6/5/2025 14,80 14,80 0,00% 14,64 14,86 14,74 14,74 14,80 1.639 720.524.100
5/5/2025 14,49 14,80 +1,51% 14,48 14,82 14,70 14,71 14,80 1.329 259.843.700
2/5/2025 14,55 14,58 +0,41% 14,54 14,88 14,68 14,58 14,80 2.406 541.728.100
29/4/2025 14,60 14,52 -0,34% 14,46 14,66 14,55 14,48 14,53 1.608 351.998.400
28/4/2025 14,63 14,57 -0,41% 14,43 14,68 14,57 14,55 14,57 1.433 319.665.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.