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.
BRBI11F - BR PARTNERS - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,82 | 15,36 | -2,10% | 15,22 | 15,82 | 15,42 | 15,33 | 15,36 | 2.551 | 46.861.549 |
| 2/6/2026 | 16,13 | 15,69 | -1,94% | 15,62 | 16,13 | 15,76 | 15,68 | 15,70 | 2.426 | 39.433.195 |
| 1/6/2026 | 16,18 | 16,00 | -0,12% | 15,86 | 16,31 | 16,03 | 16,00 | 16,08 | 1.543 | 30.162.562 |
| 29/5/2026 | 16,37 | 16,02 | -1,05% | 15,93 | 16,52 | 16,02 | 16,02 | 16,09 | 2.414 | 40.678.020 |
| 28/5/2026 | 16,28 | 16,19 | +0,87% | 15,98 | 16,28 | 16,08 | 16,18 | 16,19 | 1.175 | 20.696.217 |
| 27/5/2026 | 16,44 | 16,05 | -2,37% | 16,04 | 16,63 | 16,19 | 16,05 | 16,06 | 1.314 | 27.961.864 |
| 26/5/2026 | 16,67 | 16,44 | +0,12% | 16,08 | 16,67 | 16,23 | 16,25 | 16,44 | 1.515 | 33.363.955 |
| 25/5/2026 | 16,43 | 16,42 | +0,74% | 16,27 | 16,51 | 16,38 | 16,42 | 16,50 | 1.051 | 22.323.227 |
| 22/5/2026 | 16,76 | 16,30 | -1,87% | 16,23 | 16,76 | 16,34 | 16,30 | 16,47 | 1.153 | 24.101.709 |
| 21/5/2026 | 16,64 | 16,61 | +0,18% | 16,32 | 16,79 | 16,53 | 16,60 | 16,61 | 1.156 | 27.518.330 |
| 20/5/2026 | 16,03 | 16,58 | +3,88% | 15,96 | 16,65 | 16,41 | 16,46 | 16,58 | 1.112 | 22.618.110 |
| 19/5/2026 | 16,75 | 15,96 | -5,17% | 15,96 | 16,83 | 16,15 | 15,96 | 16,02 | 2.567 | 48.716.458 |
| 18/5/2026 | 17,60 | 16,83 | -3,77% | 16,76 | 17,60 | 17,04 | 16,83 | 16,95 | 2.541 | 47.816.858 |
| 15/5/2026 | 17,77 | 17,49 | -0,57% | 17,15 | 17,77 | 17,41 | 17,49 | 17,58 | 1.069 | 23.811.517 |
| 14/5/2026 | 17,35 | 17,59 | +1,56% | 17,27 | 17,71 | 17,51 | 17,46 | 17,59 | 657 | 15.017.590 |
| 13/5/2026 | 17,18 | 17,32 | +0,93% | 17,00 | 17,32 | 17,11 | 17,32 | 17,35 | 1.486 | 31.483.699 |
| 12/5/2026 | 17,30 | 17,16 | -1,04% | 17,04 | 17,30 | 17,15 | 17,15 | 17,16 | 1.334 | 27.661.735 |
| 11/5/2026 | 17,75 | 17,34 | -1,70% | 17,14 | 17,94 | 17,37 | 17,20 | 17,34 | 2.332 | 46.446.928 |
| 8/5/2026 | 18,10 | 17,64 | -2,49% | 17,53 | 18,16 | 17,70 | 17,64 | 17,75 | 2.805 | 60.222.730 |
| 7/5/2026 | 18,60 | 18,09 | -2,74% | 18,09 | 18,71 | 18,26 | 18,09 | 18,70 | 1.426 | 28.100.168 |
| 6/5/2026 | 18,80 | 18,60 | -0,85% | 18,60 | 19,06 | 18,78 | 18,60 | 18,73 | 700 | 15.123.106 |
| 5/5/2026 | 19,19 | 18,76 | -1,52% | 18,60 | 19,19 | 18,71 | 18,68 | 18,76 | 645 | 15.172.386 |
| 4/5/2026 | 18,45 | 19,05 | +3,08% | 18,17 | 19,36 | 18,62 | 18,75 | 19,05 | 2.115 | 23.678.338 |
| 30/4/2026 | 18,33 | 18,48 | +1,93% | 18,26 | 18,60 | 18,41 | 18,48 | 18,54 | 471 | 14.240.056 |
| 29/4/2026 | 18,48 | 18,13 | -0,93% | 18,10 | 18,48 | 18,20 | 18,13 | 18,14 | 844 | 17.532.592 |
| 28/4/2026 | 18,46 | 18,30 | +0,11% | 18,08 | 18,46 | 18,22 | 18,30 | 18,40 | 934 | 20.199.543 |
| 27/4/2026 | 19,00 | 18,28 | -2,87% | 18,24 | 19,21 | 18,50 | 18,28 | 18,44 | 1.587 | 34.718.987 |
| 24/4/2026 | 19,41 | 18,82 | -2,28% | 18,78 | 19,46 | 18,96 | 18,82 | 18,94 | 796 | 17.251.102 |
| 23/4/2026 | 19,73 | 19,26 | -1,28% | 19,25 | 19,80 | 19,49 | 19,26 | 19,43 | 525 | 11.351.743 |
| 22/4/2026 | 19,71 | 19,51 | -1,46% | 19,51 | 19,88 | 19,67 | 19,51 | 19,98 | 663 | 10.794.226 |
| 20/4/2026 | 19,92 | 19,80 | -1,15% | 19,67 | 20,12 | 19,91 | 19,80 | 20,02 | 465 | 14.079.437 |
| 17/4/2026 | 19,51 | 20,03 | +3,89% | 19,24 | 20,03 | 19,66 | 19,88 | 20,03 | 412 | 11.027.909 |
| 16/4/2026 | 20,04 | 19,28 | -3,74% | 19,04 | 20,04 | 19,52 | 19,28 | 19,42 | 697 | 17.617.175 |
| 15/4/2026 | 20,46 | 20,03 | -2,15% | 19,55 | 20,60 | 20,04 | 19,76 | 20,03 | 542 | 15.755.134 |
| 14/4/2026 | 20,48 | 20,47 | -0,05% | 20,32 | 20,69 | 20,47 | 20,47 | 20,55 | 329 | 9.742.390 |
| 13/4/2026 | 20,28 | 20,48 | +1,19% | 19,50 | 20,56 | 20,33 | 20,48 | 20,55 | 666 | 13.146.261 |
| 10/4/2026 | 20,58 | 20,24 | -1,75% | 20,14 | 20,80 | 20,34 | 20,24 | 20,38 | 535 | 14.504.958 |
| 9/4/2026 | 19,77 | 20,60 | +6,02% | 19,25 | 20,60 | 20,28 | 20,40 | 20,60 | 724 | 21.006.968 |
| 8/4/2026 | 19,18 | 19,43 | +1,73% | 19,14 | 19,81 | 19,48 | 19,43 | 19,62 | 520 | 13.761.538 |
| 7/4/2026 | 18,96 | 19,10 | +0,10% | 18,61 | 19,15 | 18,89 | 18,82 | 19,10 | 710 | 17.125.078 |
| 6/4/2026 | 19,14 | 19,08 | -0,88% | 19,01 | 19,45 | 19,24 | 19,08 | 19,36 | 490 | 13.348.207 |
| 2/4/2026 | 19,05 | 19,25 | -0,16% | 18,59 | 19,25 | 18,98 | 19,20 | 19,25 | 533 | 14.974.665 |
| 1/4/2026 | 19,50 | 19,28 | -0,21% | 18,81 | 19,69 | 19,11 | 19,07 | 19,28 | 4.013 | 25.646.361 |
| 31/3/2026 | 18,95 | 19,32 | +2,11% | 18,82 | 19,59 | 19,18 | 19,32 | 19,43 | 475 | 15.436.708 |
| 30/3/2026 | 19,10 | 18,92 | -0,89% | 18,71 | 19,12 | 18,92 | 18,84 | 18,92 | 632 | 17.857.727 |
| 27/3/2026 | 19,00 | 19,09 | +1,01% | 18,70 | 19,09 | 18,81 | 18,74 | 19,09 | 512 | 12.794.865 |
| 26/3/2026 | 19,68 | 18,90 | -3,52% | 18,90 | 19,68 | 19,21 | 18,90 | 19,06 | 539 | 13.823.177 |
| 25/3/2026 | 19,02 | 19,59 | +3,76% | 19,02 | 19,80 | 19,53 | 19,41 | 19,59 | 571 | 15.614.890 |
| 24/3/2026 | 18,67 | 18,88 | +1,07% | 18,54 | 18,99 | 18,81 | 18,88 | 18,95 | 659 | 12.817.345 |
| 23/3/2026 | 18,53 | 18,68 | +1,80% | 18,49 | 18,85 | 18,64 | 18,53 | 18,68 | 705 | 20.138.676 |
| 20/3/2026 | 18,60 | 18,35 | -1,18% | 18,00 | 18,66 | 18,24 | 18,31 | 18,35 | 1.303 | 27.863.067 |
| 19/3/2026 | 18,62 | 18,57 | -0,70% | 18,27 | 18,71 | 18,44 | 18,46 | 18,57 | 1.294 | 22.315.074 |
| 18/3/2026 | 18,91 | 18,70 | -2,30% | 18,70 | 19,16 | 18,97 | 18,70 | 18,93 | 500 | 11.276.137 |
| 17/3/2026 | 18,79 | 19,14 | -0,62% | 18,71 | 19,15 | 19,04 | 19,08 | 19,14 | 565 | 12.257.226 |
| 16/3/2026 | 19,10 | 19,26 | +1,53% | 18,82 | 19,26 | 19,03 | 19,02 | 19,26 | 565 | 17.546.263 |
| 13/3/2026 | 18,98 | 18,97 | +1,44% | 18,47 | 18,98 | 18,68 | 18,97 | 18,98 | 1.302 | 44.165.286 |
| 12/3/2026 | 19,01 | 18,70 | -2,15% | 18,41 | 19,35 | 18,54 | 18,54 | 18,70 | 964 | 22.446.761 |
| 11/3/2026 | 19,32 | 19,11 | -1,19% | 18,92 | 19,60 | 19,14 | 18,97 | 19,11 | 721 | 18.213.892 |
| 10/3/2026 | 19,00 | 19,34 | +3,98% | 18,68 | 19,65 | 19,18 | 19,21 | 19,41 | 1.016 | 21.635.324 |
| 9/3/2026 | 18,64 | 18,60 | +1,64% | 18,25 | 18,85 | 18,48 | 18,56 | 18,84 | 1.017 | 26.440.077 |
| 6/3/2026 | 18,56 | 18,30 | -1,51% | 18,02 | 18,56 | 18,20 | 18,58 | 18,65 | 1.874 | 37.801.250 |
| 5/3/2026 | 18,88 | 18,58 | -1,75% | 18,19 | 18,88 | 18,39 | 18,50 | 18,65 | 1.506 | 32.543.322 |
| 4/3/2026 | 18,51 | 18,91 | +2,16% | 18,45 | 19,02 | 18,76 | 18,78 | 18,94 | 698 | 16.555.311 |
| 3/3/2026 | 18,99 | 18,51 | -2,48% | 18,30 | 18,99 | 18,51 | 18,51 | 18,58 | 1.716 | 40.800.216 |
| 2/3/2026 | 19,28 | 18,98 | -2,92% | 18,85 | 19,28 | 19,06 | 18,98 | 19,28 | 1.545 | 30.270.714 |
| 27/2/2026 | 19,80 | 19,55 | +0,41% | 19,26 | 19,80 | 19,42 | 19,39 | 19,55 | 686 | 15.991.609 |
| 26/2/2026 | 19,51 | 19,47 | +1,99% | 19,29 | 19,69 | 19,49 | 19,46 | 19,65 | 529 | 11.392.252 |
| 25/2/2026 | 19,65 | 19,09 | -2,70% | 19,00 | 19,85 | 19,31 | 19,03 | 19,47 | 813 | 20.313.499 |
| 24/2/2026 | 19,60 | 19,62 | -0,91% | 19,42 | 19,76 | 19,57 | 19,62 | 19,70 | 378 | 10.648.831 |
| 23/2/2026 | 19,46 | 19,80 | +2,06% | 19,39 | 19,81 | 19,55 | 19,53 | 19,80 | 709 | 18.511.214 |
| 20/2/2026 | 19,39 | 19,40 | +0,52% | 18,97 | 19,47 | 19,22 | 19,40 | 19,45 | 477 | 13.439.497 |
| 19/2/2026 | 19,25 | 19,30 | -0,16% | 19,11 | 19,44 | 19,29 | 19,15 | 19,35 | 580 | 14.822.118 |
| 18/2/2026 | 18,58 | 19,33 | +4,77% | 18,45 | 19,35 | 18,87 | 19,11 | 19,33 | 802 | 21.035.228 |
| 13/2/2026 | 18,70 | 18,45 | -3,50% | 18,15 | 18,90 | 18,35 | 18,45 | 18,49 | 1.541 | 32.229.523 |
| 11/2/2026 | 19,30 | 19,12 | -0,36% | 19,02 | 19,67 | 19,20 | 19,05 | 19,12 | 818 | 19.339.271 |
| 10/2/2026 | 19,35 | 19,19 | -1,08% | 19,04 | 19,70 | 19,26 | 19,12 | 19,19 | 824 | 17.984.530 |
| 9/2/2026 | 19,23 | 19,40 | +1,84% | 19,02 | 19,46 | 19,18 | 19,27 | 19,40 | 932 | 18.610.637 |
| 6/2/2026 | 20,22 | 19,05 | -5,18% | 18,90 | 20,35 | 19,25 | 19,05 | 19,17 | 2.037 | 44.208.858 |
| 5/2/2026 | 20,55 | 20,09 | -2,00% | 20,07 | 20,86 | 20,34 | 20,09 | 20,22 | 635 | 15.748.402 |
| 4/2/2026 | 21,20 | 20,50 | -4,34% | 20,30 | 21,38 | 20,74 | 20,30 | 20,62 | 827 | 17.369.000 |
| 3/2/2026 | 20,57 | 21,43 | +3,73% | 20,57 | 21,69 | 21,34 | 21,00 | 21,43 | 749 | 25.926.828 |
| 2/2/2026 | 19,82 | 20,66 | +6,49% | 19,70 | 20,74 | 20,27 | 20,50 | 20,66 | 1.052 | 26.050.320 |
| 30/1/2026 | 19,96 | 19,40 | -1,82% | 19,40 | 20,00 | 19,69 | 19,40 | 19,58 | 540 | 12.899.524 |
| 29/1/2026 | 20,29 | 19,76 | -2,18% | 19,65 | 20,29 | 19,93 | 19,76 | 20,07 | 675 | 17.098.478 |
| 28/1/2026 | 20,20 | 20,20 | +0,35% | 19,78 | 20,40 | 20,04 | 20,03 | 20,20 | 988 | 20.395.283 |
| 27/1/2026 | 19,53 | 20,13 | +5,78% | 19,33 | 20,19 | 19,99 | 20,13 | 20,20 | 826 | 24.789.608 |
| 26/1/2026 | 18,80 | 19,03 | 0,00% | 18,80 | 19,45 | 19,19 | 19,03 | 19,45 | 629 | 17.428.590 |
| 23/1/2026 | 18,35 | 19,03 | +0,85% | 18,33 | 19,05 | 18,71 | 18,63 | 19,03 | 580 | 17.734.053 |
| 22/1/2026 | 18,35 | 18,87 | +3,97% | 18,29 | 18,93 | 18,65 | 18,80 | 18,87 | 674 | 17.208.475 |
| 21/1/2026 | 17,88 | 18,15 | +1,00% | 17,84 | 18,24 | 18,04 | 18,15 | 18,23 | 779 | 18.238.686 |
| 20/1/2026 | 18,09 | 17,97 | -1,26% | 17,77 | 18,19 | 17,91 | 17,80 | 17,97 | 1.396 | 26.298.518 |
| 19/1/2026 | 18,10 | 18,20 | -1,57% | 17,90 | 18,31 | 18,06 | 18,00 | 18,20 | 1.293 | 24.795.383 |
| 16/1/2026 | 18,94 | 18,49 | -1,39% | 18,27 | 19,18 | 18,45 | 18,38 | 18,49 | 1.590 | 27.916.062 |
| 15/1/2026 | 19,09 | 18,75 | -1,32% | 18,75 | 19,13 | 18,94 | 18,75 | 18,91 | 441 | 9.519.663 |
| 14/1/2026 | 18,75 | 19,00 | +0,32% | 18,75 | 19,11 | 18,88 | 18,82 | 19,00 | 562 | 10.404.391 |
| 13/1/2026 | 18,94 | 18,94 | -1,04% | 18,70 | 19,24 | 18,86 | 18,76 | 18,94 | 810 | 15.280.282 |
| 12/1/2026 | 19,45 | 19,14 | -0,73% | 18,96 | 19,45 | 19,11 | 19,14 | 19,18 | 776 | 12.524.993 |
| 9/1/2026 | 19,37 | 19,28 | -1,98% | 19,24 | 19,67 | 19,41 | 19,24 | 19,48 | 443 | 10.504.851 |
| 8/1/2026 | 19,90 | 19,67 | -1,40% | 19,25 | 19,90 | 19,55 | 19,65 | 19,67 | 728 | 14.915.573 |
| 7/1/2026 | 20,20 | 19,95 | -2,06% | 19,53 | 20,32 | 19,77 | 19,90 | 19,95 | 577 | 15.926.629 |
| 6/1/2026 | 19,59 | 20,37 | +3,93% | 19,59 | 20,42 | 20,17 | 19,97 | 20,37 | 706 | 18.411.232 |
| 5/1/2026 | 19,30 | 19,60 | +1,82% | 19,00 | 19,60 | 19,38 | 19,32 | 19,60 | 652 | 16.847.145 |
| 2/1/2026 | 19,81 | 19,25 | -1,69% | 19,25 | 20,02 | 19,41 | 19,25 | 19,47 | 1.255 | 24.207.476 |
| 30/12/2025 | 19,28 | 19,58 | +0,20% | 19,16 | 19,61 | 19,34 | 19,22 | 19,58 | 535 | 12.810.102 |
| 29/12/2025 | 18,95 | 19,54 | +2,84% | 18,77 | 19,54 | 19,03 | 19,30 | 19,54 | 586 | 13.265.513 |
| 26/12/2025 | 19,15 | 19,00 | -0,84% | 18,86 | 19,15 | 18,95 | 18,95 | 19,00 | 596 | 13.816.264 |
| 23/12/2025 | 18,61 | 19,16 | +4,02% | 18,57 | 19,17 | 18,90 | 19,00 | 19,16 | 746 | 14.911.887 |
| 22/12/2025 | 18,82 | 18,42 | -1,44% | 18,42 | 18,92 | 18,56 | 18,42 | 18,60 | 917 | 18.865.470 |
| 19/12/2025 | 18,43 | 18,69 | +2,47% | 18,26 | 18,69 | 18,51 | 18,50 | 18,71 | 641 | 13.476.806 |
| 18/12/2025 | 18,70 | 18,24 | -1,46% | 18,24 | 18,70 | 18,35 | 18,24 | 18,32 | 839 | 15.886.154 |
| 17/12/2025 | 18,64 | 18,51 | -1,54% | 18,25 | 18,64 | 18,45 | 18,50 | 18,52 | 879 | 18.259.574 |
| 16/12/2025 | 19,20 | 18,80 | -2,08% | 18,57 | 19,39 | 18,72 | 18,71 | 18,80 | 1.144 | 23.733.206 |
| 15/12/2025 | 19,00 | 19,20 | +1,05% | 19,00 | 19,47 | 19,23 | 19,20 | 19,30 | 529 | 10.851.147 |
| 12/12/2025 | 19,11 | 19,00 | -0,52% | 18,90 | 19,30 | 19,10 | 19,00 | 19,02 | 485 | 11.672.115 |
| 11/12/2025 | 18,98 | 19,10 | +2,03% | 18,74 | 19,18 | 19,02 | 19,03 | 19,10 | 422 | 12.606.544 |
| 10/12/2025 | 18,99 | 18,72 | -0,43% | 18,62 | 19,10 | 18,82 | 18,72 | 18,90 | 598 | 13.539.726 |
| 9/12/2025 | 19,01 | 18,80 | -1,78% | 18,52 | 19,01 | 18,73 | 18,79 | 18,97 | 1.176 | 25.123.619 |
| 8/12/2025 | 19,50 | 19,14 | -1,03% | 18,78 | 19,52 | 19,00 | 18,93 | 19,14 | 1.303 | 27.570.058 |
| 5/12/2025 | 20,29 | 19,34 | -3,88% | 19,13 | 20,29 | 19,65 | 19,30 | 19,34 | 1.245 | 24.901.507 |
| 4/12/2025 | 20,04 | 20,12 | +0,60% | 19,95 | 20,40 | 20,29 | 20,12 | 20,29 | 427 | 11.273.820 |