O Dashboard do Investidor
  1. Home / Página do Ativo
+279.66%
Lote Padrão
-20.21%
Lote Padrão
+1141.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+10.51%
Fundo Imobiliário
-90.04%
Fundo Imobiliário
+1.65%
Mais Negociadas
+1.65%
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
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
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

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.