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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 14,63 | 14,63 | +0,41% | 14,55 | 14,80 | 14,64 | 14,60 | 14,66 | 1.346 | 277.795.400 |
| 24/4/2025 | 14,47 | 14,57 | +0,48% | 14,26 | 14,71 | 14,54 | 14,55 | 14,59 | 1.880 | 395.875.900 |
| 23/4/2025 | 14,50 | 14,50 | +0,76% | 14,35 | 14,62 | 14,52 | 14,50 | 14,54 | 1.596 | 335.820.000 |
| 22/4/2025 | 14,11 | 14,39 | +0,42% | 14,11 | 14,48 | 14,34 | 14,35 | 14,39 | 2.085 | 544.682.800 |
| 17/4/2025 | 14,23 | 14,33 | +0,77% | 14,13 | 14,35 | 14,25 | 14,31 | 14,33 | 1.839 | 365.233.100 |
| 16/4/2025 | 14,18 | 14,22 | +0,28% | 14,14 | 14,34 | 14,23 | 14,15 | 14,25 | 1.749 | 394.086.700 |
| 15/4/2025 | 14,31 | 14,18 | -0,91% | 14,15 | 14,37 | 14,23 | 14,18 | 14,25 | 1.243 | 254.594.400 |
| 14/4/2025 | 14,08 | 14,31 | +1,49% | 14,08 | 14,38 | 14,26 | 14,26 | 14,31 | 1.720 | 390.828.000 |
| 11/4/2025 | 14,14 | 14,10 | +0,71% | 13,93 | 14,14 | 14,02 | 14,08 | 14,11 | 1.545 | 393.977.900 |
| 10/4/2025 | 14,12 | 14,00 | -0,71% | 13,73 | 14,17 | 13,90 | 14,00 | 14,02 | 2.012 | 369.343.700 |
| 9/4/2025 | 13,75 | 14,10 | +2,55% | 13,61 | 14,21 | 13,87 | 14,07 | 14,10 | 2.084 | 491.487.500 |
| 8/4/2025 | 13,71 | 13,75 | +0,73% | 13,67 | 14,03 | 13,81 | 13,75 | 13,82 | 2.027 | 431.057.700 |
| 7/4/2025 | 13,50 | 13,65 | -0,51% | 13,40 | 13,82 | 13,59 | 13,65 | 13,66 | 2.606 | 566.879.200 |
| 4/4/2025 | 13,68 | 13,72 | -0,22% | 13,47 | 13,72 | 13,58 | 13,64 | 13,74 | 2.455 | 528.321.100 |
| 3/4/2025 | 13,70 | 13,75 | +0,73% | 13,54 | 13,91 | 13,74 | 13,75 | 13,86 | 2.061 | 356.614.400 |
| 2/4/2025 | 13,73 | 13,65 | +0,66% | 13,48 | 13,75 | 13,61 | 13,65 | 13,69 | 1.610 | 522.650.600 |
| 1/4/2025 | 13,60 | 13,56 | +0,22% | 13,52 | 13,70 | 13,59 | 13,56 | 13,60 | 1.703 | 388.416.100 |
| 31/3/2025 | 13,79 | 13,53 | -1,81% | 13,53 | 13,79 | 13,66 | 13,52 | 13,67 | 1.586 | 300.523.700 |
| 28/3/2025 | 14,21 | 13,78 | -4,97% | 13,78 | 14,22 | 13,88 | 13,78 | 13,86 | 2.098 | 575.959.900 |
| 27/3/2025 | 14,42 | 14,50 | +0,62% | 14,35 | 14,50 | 14,41 | 14,42 | 14,50 | 1.316 | 314.033.200 |
| 26/3/2025 | 14,39 | 14,41 | +1,26% | 14,25 | 14,46 | 14,38 | 14,41 | 14,45 | 1.187 | 300.810.900 |
| 25/3/2025 | 14,21 | 14,23 | +0,49% | 14,16 | 14,38 | 14,27 | 14,23 | 14,33 | 1.582 | 284.455.900 |
| 24/3/2025 | 14,02 | 14,16 | +1,07% | 13,97 | 14,33 | 14,19 | 14,16 | 14,23 | 1.275 | 332.120.200 |
| 21/3/2025 | 13,89 | 14,01 | +2,49% | 13,67 | 14,05 | 13,86 | 13,79 | 14,01 | 1.650 | 322.085.800 |
| 20/3/2025 | 13,73 | 13,67 | +0,29% | 13,63 | 13,90 | 13,72 | 13,66 | 13,70 | 1.377 | 254.141.500 |
| 19/3/2025 | 13,75 | 13,63 | -0,58% | 13,57 | 13,75 | 13,66 | 13,62 | 13,67 | 1.849 | 385.760.100 |
| 18/3/2025 | 13,90 | 13,71 | -0,58% | 13,50 | 13,90 | 13,71 | 13,66 | 13,71 | 1.317 | 313.780.300 |
| 17/3/2025 | 13,65 | 13,79 | +2,22% | 13,47 | 13,86 | 13,61 | 13,65 | 13,81 | 1.881 | 375.288.300 |
| 14/3/2025 | 13,23 | 13,49 | +2,35% | 13,23 | 13,70 | 13,51 | 13,49 | 13,52 | 1.365 | 277.795.200 |
| 13/3/2025 | 13,09 | 13,18 | +0,69% | 13,02 | 13,22 | 13,11 | 13,18 | 13,21 | 1.120 | 177.500.400 |
| 12/3/2025 | 13,00 | 13,09 | +0,69% | 12,88 | 13,09 | 12,98 | 13,05 | 13,10 | 1.209 | 230.536.400 |
| 11/3/2025 | 13,30 | 13,00 | -2,26% | 12,97 | 13,30 | 13,04 | 13,00 | 13,06 | 1.242 | 237.636.700 |
| 10/3/2025 | 13,47 | 13,30 | +0,38% | 13,15 | 13,47 | 13,25 | 13,20 | 13,30 | 1.711 | 304.041.800 |
| 7/3/2025 | 12,98 | 13,25 | +2,79% | 12,90 | 13,43 | 13,17 | 13,25 | 13,40 | 1.617 | 266.602.600 |
| 6/3/2025 | 13,26 | 12,89 | -1,90% | 12,84 | 13,26 | 13,01 | 12,89 | 12,99 | 2.568 | 437.879.800 |
| 5/3/2025 | 12,93 | 13,14 | +1,70% | 12,90 | 13,41 | 13,02 | 13,14 | 13,15 | 1.047 | 190.949.200 |
| 28/2/2025 | 13,00 | 12,92 | -0,62% | 12,84 | 13,12 | 12,94 | 12,91 | 12,93 | 2.235 | 609.600.300 |
| 27/2/2025 | 13,15 | 13,00 | -1,07% | 12,96 | 13,26 | 13,07 | 13,00 | 13,17 | 2.589 | 478.285.200 |
| 26/2/2025 | 13,30 | 13,14 | -1,13% | 13,14 | 13,46 | 13,25 | 13,13 | 13,25 | 1.680 | 303.518.500 |
| 25/2/2025 | 13,36 | 13,29 | -0,97% | 13,29 | 13,60 | 13,41 | 13,28 | 13,45 | 1.402 | 283.520.100 |
| 24/2/2025 | 13,53 | 13,42 | -0,74% | 13,42 | 13,77 | 13,57 | 13,42 | 13,51 | 1.201 | 227.494.000 |
| 21/2/2025 | 13,98 | 13,52 | -3,29% | 13,51 | 14,00 | 13,66 | 13,52 | 13,72 | 1.797 | 350.218.600 |
| 20/2/2025 | 13,90 | 13,98 | +0,29% | 13,80 | 14,13 | 13,97 | 13,87 | 13,98 | 1.483 | 273.524.900 |
| 19/2/2025 | 14,16 | 13,94 | -0,43% | 13,92 | 14,40 | 14,16 | 13,93 | 14,06 | 1.437 | 319.808.800 |
| 18/2/2025 | 14,24 | 14,00 | -1,69% | 14,00 | 14,61 | 14,42 | 14,00 | 14,50 | 2.099 | 462.158.500 |
| 17/2/2025 | 13,70 | 14,24 | +4,02% | 13,70 | 14,28 | 14,10 | 14,14 | 14,24 | 1.724 | 395.034.600 |
| 14/2/2025 | 13,61 | 13,69 | +0,59% | 13,48 | 13,87 | 13,63 | 13,69 | 13,82 | 1.879 | 552.216.000 |
| 13/2/2025 | 13,86 | 13,61 | +0,15% | 13,45 | 13,86 | 13,60 | 13,57 | 13,61 | 1.820 | 384.181.500 |
| 12/2/2025 | 13,98 | 13,59 | -2,30% | 13,59 | 13,98 | 13,79 | 13,59 | 13,83 | 1.111 | 243.613.000 |
| 11/2/2025 | 13,50 | 13,91 | +2,66% | 13,50 | 13,94 | 13,75 | 13,83 | 13,92 | 1.166 | 215.136.300 |
| 10/2/2025 | 13,60 | 13,55 | +0,74% | 13,43 | 13,60 | 13,52 | 13,55 | 13,63 | 862 | 204.289.800 |
| 7/2/2025 | 13,77 | 13,45 | -2,18% | 13,45 | 13,80 | 13,58 | 13,45 | 13,62 | 1.272 | 224.435.700 |
| 6/2/2025 | 13,40 | 13,75 | +2,84% | 13,40 | 13,77 | 13,60 | 13,71 | 13,75 | 1.253 | 241.737.300 |
| 5/2/2025 | 13,69 | 13,37 | -2,34% | 13,37 | 13,69 | 13,45 | 13,37 | 13,45 | 1.375 | 301.467.800 |
| 4/2/2025 | 13,70 | 13,69 | -0,07% | 13,58 | 13,76 | 13,66 | 13,62 | 13,69 | 1.149 | 228.420.300 |
| 3/2/2025 | 13,68 | 13,70 | +0,22% | 13,51 | 13,77 | 13,68 | 13,70 | 13,73 | 1.495 | 301.159.400 |
| 31/1/2025 | 13,55 | 13,67 | +1,71% | 13,45 | 13,70 | 13,60 | 13,60 | 13,67 | 1.479 | 287.496.200 |
| 30/1/2025 | 13,29 | 13,44 | +2,21% | 13,21 | 13,62 | 13,47 | 13,44 | 13,45 | 1.675 | 404.449.600 |
| 29/1/2025 | 13,35 | 13,15 | -1,50% | 13,15 | 13,49 | 13,34 | 13,15 | 13,30 | 1.366 | 257.211.300 |
| 28/1/2025 | 13,33 | 13,35 | +0,15% | 13,14 | 13,55 | 13,30 | 13,35 | 13,48 | 1.525 | 333.792.700 |
| 27/1/2025 | 13,18 | 13,33 | +1,14% | 13,00 | 13,43 | 13,29 | 13,32 | 13,40 | 1.259 | 237.891.300 |
| 24/1/2025 | 13,37 | 13,18 | +1,31% | 12,90 | 13,37 | 13,03 | 13,02 | 13,19 | 1.225 | 200.608.900 |
| 23/1/2025 | 13,31 | 13,01 | -2,25% | 12,87 | 13,31 | 13,04 | 13,01 | 13,02 | 2.166 | 358.578.700 |
| 22/1/2025 | 13,41 | 13,31 | +0,45% | 13,16 | 13,41 | 13,24 | 13,19 | 13,31 | 1.670 | 331.804.800 |
| 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 |