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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 14,26 | 14,30 | +0,78% | 13,94 | 14,30 | 14,13 | 14,30 | 14,31 | 1.939 | 587.778.600 |
| 3/9/2026 | 14,24 | 14,19 | -1,18% | 13,96 | 14,46 | 14,19 | 14,10 | 14,19 | 2.194 | 499.207.200 |
| 2/9/2026 | 13,79 | 14,36 | +4,82% | 13,63 | 14,36 | 14,10 | 14,20 | 14,36 | 3.111 | 671.734.400 |
| 1/9/2026 | 13,50 | 13,70 | +2,24% | 13,46 | 13,93 | 13,74 | 13,69 | 13,70 | 2.280 | 523.867.800 |
| 31/8/2026 | 13,15 | 13,40 | +1,90% | 13,15 | 13,55 | 13,40 | 13,39 | 13,48 | 2.006 | 455.283.900 |
| 28/8/2026 | 12,96 | 13,15 | +2,18% | 12,89 | 13,25 | 13,03 | 13,15 | 13,19 | 1.615 | 303.985.000 |
| 27/8/2026 | 12,95 | 12,87 | -1,08% | 12,86 | 13,13 | 12,98 | 12,87 | 12,95 | 1.290 | 258.992.000 |
| 26/8/2026 | 12,92 | 13,01 | +1,17% | 12,84 | 13,23 | 13,09 | 12,97 | 13,02 | 2.061 | 436.616.000 |
| 25/8/2026 | 12,45 | 12,86 | +3,71% | 12,37 | 12,86 | 12,59 | 12,79 | 12,86 | 2.373 | 495.813.800 |
| 24/8/2026 | 12,13 | 12,40 | +2,06% | 12,12 | 12,68 | 12,41 | 12,39 | 12,46 | 1.645 | 367.565.700 |
| 21/8/2026 | 11,91 | 12,15 | +2,70% | 11,89 | 12,28 | 12,16 | 12,15 | 12,24 | 1.737 | 423.594.400 |
| 20/8/2026 | 11,89 | 11,83 | -1,00% | 11,74 | 11,95 | 11,82 | 11,83 | 11,84 | 2.005 | 498.072.400 |
| 19/8/2026 | 11,82 | 11,95 | +1,79% | 11,79 | 12,03 | 11,90 | 11,82 | 11,96 | 1.963 | 388.795.100 |
| 18/8/2026 | 12,16 | 11,74 | -2,33% | 11,71 | 12,16 | 11,89 | 11,74 | 11,80 | 2.194 | 584.242.200 |
| 17/8/2026 | 11,99 | 12,02 | -0,66% | 11,86 | 12,07 | 11,97 | 12,02 | 12,06 | 1.941 | 448.399.900 |
| 14/8/2026 | 12,22 | 12,10 | -0,82% | 11,95 | 12,33 | 12,08 | 12,09 | 12,10 | 2.698 | 671.803.700 |
| 13/8/2026 | 12,20 | 12,20 | +1,41% | 12,03 | 12,43 | 12,19 | 12,19 | 12,20 | 2.304 | 439.457.900 |
| 12/8/2026 | 12,30 | 12,03 | -2,20% | 12,03 | 12,51 | 12,18 | 12,03 | 12,17 | 3.058 | 587.913.500 |
| 11/8/2026 | 12,82 | 12,30 | -3,45% | 12,28 | 13,00 | 12,46 | 12,30 | 12,43 | 3.559 | 1.059.059.300 |
| 10/8/2026 | 13,02 | 12,74 | -2,00% | 12,68 | 13,25 | 12,82 | 12,74 | 12,78 | 2.918 | 925.605.600 |
| 7/8/2026 | 13,55 | 13,00 | -7,93% | 12,87 | 13,67 | 13,15 | 12,99 | 13,00 | 5.671 | 1.967.834.200 |
| 6/8/2026 | 14,39 | 14,12 | -1,94% | 14,12 | 14,49 | 14,24 | 14,11 | 14,29 | 2.052 | 468.225.600 |
| 5/8/2026 | 14,39 | 14,40 | +0,35% | 14,39 | 14,75 | 14,54 | 14,40 | 14,49 | 1.565 | 367.077.400 |
| 4/8/2026 | 14,71 | 14,35 | 0,00% | 14,35 | 14,87 | 14,55 | 14,35 | 14,36 | 1.743 | 417.635.600 |
| 3/8/2026 | 14,54 | 14,35 | -0,21% | 14,35 | 14,69 | 14,46 | 14,35 | 14,61 | 1.882 | 387.959.600 |
| 31/7/2026 | 14,68 | 14,38 | -1,03% | 14,38 | 14,71 | 14,52 | 14,37 | 14,50 | 1.005 | 224.830.600 |
| 30/7/2026 | 14,22 | 14,53 | +3,12% | 14,05 | 14,53 | 14,24 | 14,33 | 14,54 | 1.376 | 317.723.900 |
| 29/7/2026 | 14,41 | 14,09 | -1,40% | 14,08 | 14,48 | 14,15 | 14,09 | 14,13 | 1.586 | 337.573.600 |
| 28/7/2026 | 14,70 | 14,29 | -1,92% | 14,26 | 14,93 | 14,37 | 14,28 | 14,29 | 1.616 | 417.489.400 |
| 27/7/2026 | 14,56 | 14,57 | +0,14% | 14,45 | 14,72 | 14,63 | 14,57 | 14,66 | 992 | 216.387.500 |
| 24/7/2026 | 14,74 | 14,55 | -0,41% | 14,46 | 14,74 | 14,53 | 14,50 | 14,56 | 1.010 | 236.242.400 |
| 23/7/2026 | 14,74 | 14,61 | -0,75% | 14,53 | 14,74 | 14,62 | 14,60 | 14,69 | 873 | 187.368.800 |
| 22/7/2026 | 14,64 | 14,72 | +1,31% | 14,50 | 14,86 | 14,62 | 14,71 | 14,73 | 1.683 | 346.835.300 |
| 21/7/2026 | 14,58 | 14,53 | -0,34% | 14,48 | 14,66 | 14,57 | 14,53 | 14,63 | 987 | 198.198.200 |
| 20/7/2026 | 14,67 | 14,58 | -0,61% | 14,58 | 14,80 | 14,66 | 14,58 | 14,70 | 1.132 | 214.252.900 |
| 17/7/2026 | 14,80 | 14,67 | -0,47% | 14,67 | 14,87 | 14,74 | 14,67 | 14,74 | 1.244 | 262.005.400 |
| 16/7/2026 | 15,04 | 14,74 | -1,99% | 14,35 | 15,12 | 14,65 | 14,74 | 14,81 | 1.580 | 367.000.000 |
| 15/7/2026 | 15,06 | 15,04 | -0,13% | 15,04 | 15,20 | 15,15 | 15,03 | 15,19 | 959 | 207.003.400 |
| 14/7/2026 | 14,98 | 15,06 | +0,80% | 14,98 | 15,23 | 15,10 | 15,05 | 15,06 | 873 | 196.094.300 |
| 13/7/2026 | 15,35 | 14,94 | -2,54% | 14,94 | 15,42 | 15,08 | 14,94 | 14,99 | 1.199 | 277.436.500 |
| 10/7/2026 | 15,10 | 15,33 | +2,20% | 15,10 | 15,57 | 15,35 | 15,33 | 15,38 | 1.261 | 325.886.300 |
| 9/7/2026 | 14,38 | 15,00 | +4,31% | 14,36 | 15,09 | 14,87 | 14,97 | 15,03 | 1.586 | 510.705.400 |
| 8/7/2026 | 14,50 | 14,38 | -0,55% | 14,27 | 14,58 | 14,34 | 14,36 | 14,38 | 1.021 | 202.258.500 |
| 7/7/2026 | 14,52 | 14,46 | -0,14% | 14,41 | 14,66 | 14,49 | 14,46 | 14,53 | 1.304 | 315.270.200 |
| 6/7/2026 | 14,65 | 14,48 | -0,28% | 14,42 | 14,68 | 14,57 | 14,48 | 14,50 | 1.362 | 332.104.900 |
| 3/7/2026 | 14,72 | 14,52 | -1,16% | 14,52 | 14,83 | 14,69 | 14,52 | 14,69 | 1.305 | 274.418.600 |
| 2/7/2026 | 14,96 | 14,69 | -0,07% | 14,51 | 14,96 | 14,67 | 14,57 | 14,71 | 1.461 | 343.142.700 |
| 1/7/2026 | 14,80 | 14,70 | 0,00% | 14,49 | 14,85 | 14,63 | 14,68 | 14,73 | 1.867 | 423.947.400 |
| 30/6/2026 | 14,63 | 14,70 | +1,38% | 14,30 | 14,71 | 14,53 | 14,66 | 14,70 | 1.613 | 397.650.000 |
| 29/6/2026 | 14,55 | 14,50 | +0,69% | 14,37 | 14,55 | 14,47 | 14,44 | 14,52 | 1.569 | 358.190.700 |
| 26/6/2026 | 14,18 | 14,40 | +2,13% | 14,18 | 14,51 | 14,37 | 14,39 | 14,40 | 1.503 | 334.274.000 |
| 25/6/2026 | 14,24 | 14,10 | -0,77% | 14,10 | 14,68 | 14,48 | 14,10 | 14,37 | 1.789 | 441.316.200 |
| 24/6/2026 | 14,60 | 14,21 | -2,67% | 14,21 | 14,72 | 14,34 | 14,21 | 14,33 | 2.582 | 700.017.800 |
| 23/6/2026 | 14,50 | 14,60 | +0,69% | 14,35 | 14,68 | 14,56 | 14,58 | 14,60 | 1.330 | 301.151.000 |
| 22/6/2026 | 15,00 | 14,50 | +0,07% | 14,43 | 15,00 | 14,55 | 14,50 | 14,57 | 2.507 | 575.119.800 |
| 19/6/2026 | 15,08 | 14,49 | -3,34% | 14,49 | 15,08 | 14,65 | 14,49 | 14,50 | 1.874 | 474.885.900 |
| 18/6/2026 | 14,92 | 14,99 | +1,90% | 14,72 | 14,99 | 14,82 | 14,88 | 15,00 | 1.732 | 370.130.200 |
| 17/6/2026 | 14,90 | 14,71 | -1,28% | 14,70 | 15,15 | 14,94 | 14,71 | 14,84 | 1.898 | 385.667.400 |
| 16/6/2026 | 14,82 | 14,90 | +0,54% | 14,57 | 14,90 | 14,73 | 14,76 | 14,91 | 2.626 | 796.411.200 |
| 15/6/2026 | 15,54 | 14,82 | -4,57% | 14,82 | 15,68 | 15,17 | 14,82 | 14,83 | 2.412 | 721.268.800 |
| 12/6/2026 | 15,38 | 15,53 | +2,17% | 15,18 | 15,56 | 15,41 | 15,41 | 15,54 | 1.639 | 357.801.900 |
| 11/6/2026 | 15,07 | 15,20 | +0,80% | 15,00 | 15,46 | 15,23 | 15,19 | 15,38 | 1.584 | 370.290.700 |
| 10/6/2026 | 15,27 | 15,08 | -0,13% | 14,92 | 15,39 | 15,06 | 15,07 | 15,12 | 1.208 | 297.895.400 |
| 9/6/2026 | 15,00 | 15,10 | +0,87% | 15,00 | 15,30 | 15,12 | 15,10 | 15,18 | 1.820 | 417.636.300 |
| 8/6/2026 | 15,26 | 14,97 | -1,84% | 14,97 | 15,31 | 15,06 | 14,97 | 15,00 | 1.730 | 450.326.800 |
| 5/6/2026 | 15,41 | 15,25 | -0,33% | 14,93 | 15,41 | 15,07 | 15,17 | 15,25 | 2.539 | 664.056.900 |
| 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 |