O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
21/1/2025 13,14 13,25 +1,61% 12,98 13,29 13,15 13,25 13,26 1.288 213.649.700
20/1/2025 13,24 13,04 +0,31% 12,80 13,24 12,97 13,02 13,04 1.249 219.140.700
17/1/2025 12,84 13,00 +1,64% 12,61 13,15 12,88 13,00 13,03 1.457 254.322.200
16/1/2025 13,09 12,79 -2,29% 12,79 13,13 12,91 12,79 12,90 1.894 395.835.300
15/1/2025 12,69 13,09 +3,56% 12,69 13,16 12,95 13,08 13,16 1.694 371.186.800
14/1/2025 12,51 12,64 +1,04% 12,47 12,69 12,60 12,61 12,64 1.231 259.490.000
13/1/2025 12,27 12,51 +2,12% 12,26 12,57 12,41 12,51 12,54 2.460 706.918.300
10/1/2025 12,39 12,25 -0,41% 12,13 12,39 12,21 12,22 12,26 2.780 506.917.500
9/1/2025 12,39 12,30 -0,49% 12,19 12,46 12,27 12,26 12,30 1.743 418.116.000
8/1/2025 12,56 12,36 -1,51% 12,30 12,59 12,40 12,31 12,36 3.284 749.059.600
7/1/2025 12,66 12,55 -0,79% 12,51 12,86 12,60 12,55 12,60 2.906 567.859.200
6/1/2025 13,00 12,65 -0,24% 12,59 13,01 12,71 12,65 12,69 3.154 730.829.600
3/1/2025 13,05 12,68 -2,39% 12,52 13,20 12,68 12,67 12,68 5.269 3.078.524.700
2/1/2025 13,20 12,99 -1,14% 12,87 13,25 13,01 12,99 13,09 4.012 1.021.985.100
30/12/2024 13,60 13,14 -2,67% 13,13 13,60 13,23 13,13 13,27 2.721 641.069.200
27/12/2024 13,58 13,50 -0,59% 13,33 13,76 13,43 13,50 13,51 3.719 747.818.800
26/12/2024 13,90 13,58 -2,23% 13,39 13,90 13,57 13,50 13,60 3.660 802.914.700
23/12/2024 13,95 13,89 -1,07% 13,85 14,01 13,90 13,88 13,89 1.932 542.587.800
20/12/2024 13,57 14,04 +3,46% 13,49 14,04 13,63 13,90 14,05 2.418 599.680.800
19/12/2024 13,35 13,57 +1,95% 13,31 13,57 13,47 13,50 13,57 2.005 449.812.300
18/12/2024 13,72 13,31 -3,06% 13,26 13,96 13,50 13,30 13,31 2.558 590.201.700
17/12/2024 13,91 13,73 -1,15% 13,73 13,98 13,84 13,72 13,82 2.020 470.168.600
16/12/2024 14,22 13,89 -2,18% 13,89 14,30 14,06 13,88 13,89 1.849 530.290.700
13/12/2024 14,26 14,20 +0,71% 14,03 14,35 14,14 14,06 14,20 1.794 370.170.400
12/12/2024 14,78 14,10 -4,60% 14,10 14,78 14,34 14,10 14,26 2.418 576.528.000
11/12/2024 14,85 14,78 +0,54% 14,52 14,87 14,64 14,65 14,78 2.313 588.031.500
10/12/2024 14,61 14,70 +0,55% 14,54 14,76 14,67 14,70 14,74 1.477 384.636.600
9/12/2024 14,60 14,62 +0,76% 14,40 14,85 14,58 14,50 14,64 1.940 520.245.900
6/12/2024 14,58 14,51 +0,62% 14,31 14,63 14,46 14,46 14,51 1.975 527.380.500
5/12/2024 15,00 14,42 -8,62% 14,40 15,10 14,67 14,42 14,56 4.164 1.563.240.500
4/12/2024 15,74 15,78 +1,68% 15,55 16,18 15,93 15,78 15,80 3.372 1.204.590.600
3/12/2024 15,59 15,52 +0,26% 15,50 15,82 15,70 15,52 15,72 3.191 918.386.500
2/12/2024 15,21 15,48 +1,91% 15,21 15,58 15,37 15,41 15,48 3.237 841.295.700
29/11/2024 14,90 15,19 +2,15% 14,87 15,20 14,95 15,18 15,19 2.822 947.300.900
28/11/2024 15,43 14,87 +0,81% 14,87 15,63 15,06 14,86 14,93 4.071 1.800.517.700
27/11/2024 14,95 14,75 -1,14% 14,67 15,15 14,85 14,74 14,75 2.735 715.660.600
26/11/2024 14,85 14,92 +0,81% 14,79 15,12 15,00 14,91 15,06 1.495 328.089.100
25/11/2024 14,81 14,80 -0,07% 14,73 15,00 14,87 14,80 14,98 1.190 253.992.700
22/11/2024 14,89 14,81 +0,75% 14,65 14,94 14,80 14,80 14,81 1.381 281.744.700
21/11/2024 15,14 14,70 -2,84% 14,69 15,14 14,92 14,69 14,70 1.988 519.411.400
19/11/2024 15,15 15,13 +0,20% 15,10 15,28 15,19 15,12 15,13 1.461 299.650.800
18/11/2024 15,15 15,10 -1,95% 15,10 15,52 15,31 15,10 15,12 1.981 434.242.700
14/11/2024 14,89 15,40 +3,70% 14,82 15,40 15,19 15,18 15,40 2.420 574.438.400
13/11/2024 15,15 14,85 -3,57% 14,78 15,15 14,87 14,82 14,85 1.964 568.330.200
12/11/2024 15,41 15,40 +0,39% 15,19 15,52 15,26 15,30 15,40 1.635 1.277.918.600
11/11/2024 15,20 15,34 +1,25% 15,17 15,34 15,26 15,26 15,35 1.104 301.037.500
8/11/2024 15,50 15,15 +0,66% 15,15 15,52 15,30 15,15 15,30 1.666 564.752.000
7/11/2024 15,55 15,05 -2,27% 15,03 15,56 15,20 15,05 15,18 1.460 379.982.700
6/11/2024 15,38 15,40 +1,12% 15,20 15,55 15,42 15,40 15,54 1.248 471.654.700
5/11/2024 15,38 15,23 -0,98% 15,23 15,44 15,34 15,23 15,40 1.585 787.259.900
4/11/2024 15,02 15,38 +2,74% 14,99 15,57 15,35 15,36 15,38 2.538 832.137.600
1/11/2024 14,94 14,97 +0,20% 14,88 15,15 15,00 14,97 15,03 2.280 484.357.400
31/10/2024 15,15 14,94 -0,73% 14,92 15,15 14,98 14,94 15,04 1.752 444.404.700
30/10/2024 14,98 15,05 +1,35% 14,82 15,09 14,94 15,02 15,05 1.163 281.357.600
29/10/2024 14,95 14,85 -1,53% 14,85 15,08 14,94 14,85 14,95 1.182 254.632.400
28/10/2024 14,95 15,08 +1,41% 14,91 15,13 15,01 15,02 15,08 1.126 259.975.000
25/10/2024 15,25 14,87 -2,49% 14,87 15,25 14,96 14,87 14,91 1.685 580.076.400
24/10/2024 15,06 15,25 +1,26% 14,94 15,25 15,08 15,10 15,25 1.147 302.341.000
23/10/2024 15,10 15,06 -1,12% 15,00 15,26 15,11 15,06 15,10 1.230 431.884.400
22/10/2024 15,08 15,23 +0,86% 14,94 15,23 15,13 15,15 15,23 1.460 371.138.300
21/10/2024 15,13 15,10 +0,07% 15,10 15,30 15,19 15,10 15,24 1.376 349.445.300
18/10/2024 15,15 15,09 -0,20% 15,09 15,22 15,14 15,07 15,18 1.053 263.286.600
17/10/2024 15,19 15,12 -0,40% 15,03 15,19 15,11 15,12 15,18 1.501 351.043.600
16/10/2024 15,19 15,18 +0,33% 15,05 15,32 15,20 15,17 15,25 1.127 273.533.900
15/10/2024 15,21 15,13 +1,14% 14,99 15,24 15,13 15,13 15,16 1.005 208.926.200
14/10/2024 15,23 14,96 -1,58% 14,96 15,33 15,11 14,96 15,09 2.338 972.766.800
11/10/2024 15,15 15,20 -0,33% 15,00 15,23 15,15 15,18 15,21 1.255 349.549.300
10/10/2024 15,12 15,25 +1,40% 15,06 15,25 15,17 15,11 15,25 1.594 376.768.000
9/10/2024 15,29 15,04 -1,57% 15,02 15,33 15,09 15,03 15,16 1.543 345.458.400
8/10/2024 15,25 15,28 +0,79% 15,08 15,28 15,20 15,28 15,29 819 175.488.700
7/10/2024 15,25 15,16 -0,59% 15,08 15,41 15,18 15,12 15,18 1.387 546.892.300
4/10/2024 15,15 15,25 +0,66% 15,10 15,30 15,20 15,24 15,25 1.060 241.889.800
3/10/2024 15,30 15,15 -2,88% 15,13 15,54 15,22 15,15 15,23 1.185 289.046.200
2/10/2024 15,16 15,60 +3,24% 15,16 15,69 15,44 15,50 15,60 1.685 530.638.500
1/10/2024 15,31 15,11 -0,92% 15,08 15,36 15,19 15,10 15,30 2.004 413.265.000
30/9/2024 15,35 15,25 -0,07% 15,25 15,50 15,35 15,24 15,25 978 268.182.500
26/9/2024 15,22 15,26 +0,33% 15,07 15,30 15,18 15,23 15,26 1.955 529.203.700
25/9/2024 15,40 15,21 -1,23% 15,13 15,45 15,28 15,18 15,22 1.016 252.705.700
24/9/2024 15,30 15,40 +0,98% 15,13 15,40 15,30 15,35 15,40 1.138 288.145.400
23/9/2024 15,28 15,25 +0,33% 15,10 15,35 15,18 15,11 15,25 1.166 289.176.900
20/9/2024 15,52 15,20 -2,06% 15,15 15,55 15,25 15,20 15,28 1.366 361.656.900
19/9/2024 15,56 15,52 -0,26% 15,52 15,75 15,63 15,52 15,62 1.031 257.336.300
18/9/2024 15,68 15,56 -0,45% 15,38 15,72 15,55 15,51 15,56 962 232.846.400
17/9/2024 15,39 15,63 +2,16% 15,32 15,63 15,47 15,55 15,63 730 175.473.900
16/9/2024 16,00 15,30 -2,42% 15,30 16,00 15,53 15,30 15,46 1.346 388.156.100
13/9/2024 15,60 15,68 +0,64% 15,60 15,94 15,80 15,68 15,82 1.648 553.497.200
12/9/2024 15,55 15,58 +0,52% 15,20 15,67 15,47 15,51 15,58 1.232 481.812.200
11/9/2024 15,50 15,50 0,00% 15,27 15,59 15,42 15,50 15,53 1.659 552.668.000
10/9/2024 15,16 15,50 +2,24% 15,11 15,50 15,31 15,50 15,52 1.249 390.751.700
9/9/2024 15,30 15,16 -0,59% 15,16 15,45 15,30 15,15 15,17 1.168 317.353.400
6/9/2024 15,30 15,25 -0,26% 15,25 15,53 15,37 15,25 15,35 1.621 545.286.300
5/9/2024 15,03 15,29 +1,80% 15,03 15,37 15,20 15,29 15,37 1.403 420.318.100
4/9/2024 14,70 15,02 +2,18% 14,65 15,12 15,02 15,02 15,10 1.876 422.377.000
3/9/2024 15,13 14,70 -1,74% 14,57 15,13 14,76 14,70 14,71 2.302 1.015.866.300
2/9/2024 15,22 14,96 -4,71% 14,81 15,23 14,96 14,95 15,04 4.240 1.521.283.900
30/8/2024 15,41 15,70 +2,35% 15,19 15,70 15,44 15,52 15,70 978 201.983.000
29/8/2024 15,59 15,34 -0,97% 15,24 15,59 15,33 15,34 15,35 973 228.095.100
28/8/2024 15,44 15,49 +0,58% 15,26 15,61 15,45 15,49 15,51 1.571 345.601.400
27/8/2024 15,39 15,40 +1,05% 15,04 15,40 15,22 15,40 15,41 1.888 522.401.200
26/8/2024 15,38 15,24 -0,39% 15,12 15,61 15,34 15,24 15,31 1.342 444.291.900
23/8/2024 15,15 15,30 +2,20% 15,01 15,52 15,36 15,30 15,41 1.046 265.209.200
22/8/2024 15,06 14,97 -0,60% 14,95 15,12 15,02 14,96 14,99 1.706 489.294.500
21/8/2024 14,93 15,06 +0,87% 14,92 15,22 14,99 15,05 15,17 1.218 310.340.200
20/8/2024 15,13 14,93 -2,23% 14,84 15,35 14,97 14,93 14,96 1.755 458.304.100
19/8/2024 15,08 15,27 +1,39% 15,04 15,34 15,19 15,27 15,34 1.381 344.382.800
16/8/2024 15,11 15,06 -0,33% 15,05 15,46 15,20 15,06 15,17 1.025 263.102.700
15/8/2024 15,00 15,11 +0,73% 14,89 15,29 15,07 15,11 15,15 1.305 397.806.900
14/8/2024 15,10 15,00 -0,86% 14,94 15,17 15,08 15,00 15,14 1.427 910.965.900
13/8/2024 15,34 15,13 -0,79% 15,11 15,50 15,25 15,13 15,18 2.025 558.343.700
12/8/2024 15,20 15,25 +0,33% 15,10 15,54 15,28 15,25 15,27 1.838 454.716.100
9/8/2024 15,00 15,20 +4,47% 14,65 15,35 15,02 15,00 15,20 1.502 544.741.900
8/8/2024 14,35 14,55 +0,28% 14,24 14,79 14,50 14,55 14,68 1.849 399.856.300
7/8/2024 14,02 14,51 +3,50% 13,95 14,51 14,13 14,44 14,51 1.700 856.661.600
6/8/2024 14,18 14,02 +0,65% 13,77 14,18 13,90 13,92 14,02 1.123 251.187.300
5/8/2024 13,87 13,93 -2,18% 13,60 14,06 13,91 13,93 14,04 1.075 274.989.300
2/8/2024 14,07 14,24 +0,71% 13,95 14,24 14,07 14,05 14,26 752 195.922.800
1/8/2024 14,20 14,14 +1,73% 13,91 14,20 14,05 13,99 14,14 1.274 398.428.600
31/7/2024 13,90 13,90 -0,71% 13,90 14,12 13,97 13,90 14,00 747 203.315.000
30/7/2024 14,13 14,00 -0,50% 13,84 14,16 13,96 13,99 14,00 1.371 382.386.200
29/7/2024 14,37 14,07 -0,92% 13,93 14,37 14,05 14,00 14,08 1.069 254.699.700
26/7/2024 14,40 14,20 -0,70% 13,85 14,40 14,07 14,12 14,20 1.401 357.264.100
25/7/2024 14,14 14,30 +3,10% 13,77 14,30 14,01 14,20 14,30 1.078 264.160.300
24/7/2024 14,23 13,87 -1,77% 13,87 14,26 13,94 13,87 14,01 1.349 469.375.200
23/7/2024 14,51 14,12 -2,42% 14,08 14,64 14,29 14,11 14,12 1.357 347.857.500
22/7/2024 14,58 14,47 -0,21% 14,39 14,75 14,51 14,47 14,50 1.430 339.791.400

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.