O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
Maiores Volumes

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 Todos

Tempo 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
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
3/12/2025 20,30 20,00 -0,30% 19,91 20,30 20,08 20,00 20,17 587 15.346.858
2/12/2025 20,41 20,06 -1,28% 20,06 20,44 20,18 20,06 20,28 688 14.040.620
1/12/2025 20,87 20,32 -2,40% 20,16 20,87 20,41 20,17 20,32 1.129 23.218.563
28/11/2025 20,42 20,82 +1,96% 20,38 20,82 20,59 20,60 20,82 628 16.351.424
27/11/2025 20,57 20,42 +0,15% 20,25 20,58 20,41 20,25 20,42 627 14.594.051
26/11/2025 19,88 20,39 +3,61% 19,80 20,60 20,15 20,39 20,60 922 23.486.253
25/11/2025 19,31 19,68 +2,29% 19,20 19,83 19,43 19,68 19,78 651 13.726.747
24/11/2025 19,25 19,24 +0,10% 19,18 19,49 19,32 19,24 19,42 658 22.269.282
21/11/2025 19,24 19,22 +0,95% 18,87 19,58 19,16 19,22 19,48 851 30.105.324
19/11/2025 19,10 19,04 -0,31% 18,69 19,10 18,86 18,91 19,04 918 20.532.233
18/11/2025 19,44 19,10 -6,65% 18,84 19,63 19,14 19,10 19,20 860 23.282.007
17/11/2025 21,00 20,46 -1,87% 20,41 21,13 20,75 20,46 20,63 1.287 33.237.366
14/11/2025 20,81 20,85 +1,51% 20,63 20,95 20,82 20,85 20,95 703 17.353.608
13/11/2025 20,72 20,54 +0,20% 20,34 20,72 20,53 20,53 20,70 799 19.168.874
12/11/2025 20,33 20,50 +0,49% 20,26 20,71 20,46 20,50 20,71 825 23.127.273
11/11/2025 20,48 20,40 -0,78% 20,23 20,98 20,57 20,22 20,40 837 20.032.942
10/11/2025 20,19 20,56 +2,85% 20,06 20,87 20,52 20,45 20,56 903 25.782.713
7/11/2025 19,33 19,99 +4,55% 19,33 20,20 19,90 19,99 20,05 1.212 28.041.625
6/11/2025 18,86 19,12 +0,63% 18,82 19,25 19,07 18,99 19,12 512 11.008.187
5/11/2025 18,78 19,00 +1,23% 18,78 19,26 19,05 19,00 19,06 552 15.330.203
4/11/2025 19,44 18,77 -3,45% 18,74 19,44 18,98 18,77 18,98 943 19.293.725
3/11/2025 19,50 19,44 -0,31% 19,31 19,58 19,46 19,41 19,44 824 13.169.373
31/10/2025 19,14 19,50 +0,83% 19,14 19,52 19,35 19,43 19,50 395 9.795.864
30/10/2025 19,22 19,34 -0,82% 19,22 19,62 19,38 19,22 19,34 405 10.475.173
29/10/2025 19,69 19,50 -0,51% 19,33 19,73 19,58 19,38 19,50 581 13.158.943
28/10/2025 19,29 19,60 +0,67% 19,15 19,60 19,37 19,47 19,60 512 11.118.078
27/10/2025 19,29 19,47 +0,62% 19,19 19,49 19,35 19,38 19,47 602 12.386.052
24/10/2025 19,20 19,35 +1,31% 19,11 19,49 19,37 19,35 19,40 403 12.575.156
23/10/2025 18,63 19,10 +1,81% 18,63 19,10 18,82 18,93 19,10 567 12.669.326
22/10/2025 18,66 18,76 +0,97% 18,52 18,93 18,77 18,66 18,76 513 18.835.239
21/10/2025 18,21 18,58 +1,09% 18,19 18,58 18,37 18,30 18,58 599 11.991.752
20/10/2025 18,40 18,38 -0,81% 17,90 18,51 18,13 18,17 18,38 850 21.193.307
17/10/2025 18,51 18,53 +0,16% 18,30 18,87 18,60 18,32 18,53 566 14.581.104
16/10/2025 18,50 18,50 -0,11% 18,31 18,83 18,60 18,50 18,75 478 11.652.990
15/10/2025 18,27 18,52 +3,06% 17,90 18,52 18,24 18,34 18,52 564 16.209.791
14/10/2025 17,90 17,97 +0,73% 17,82 18,22 17,99 17,90 17,97 661 15.254.355
13/10/2025 17,59 17,84 +1,08% 17,48 17,93 17,65 17,68 17,84 691 16.592.836
10/10/2025 17,84 17,65 -1,12% 17,30 17,87 17,55 17,39 17,65 945 36.734.353
9/10/2025 17,52 17,85 +1,65% 17,43 17,85 17,67 17,76 17,85 908 16.139.128
8/10/2025 17,71 17,56 -0,45% 17,50 17,76 17,63 17,50 17,56 927 27.486.240
7/10/2025 17,74 17,64 -1,23% 17,48 17,89 17,57 17,55 17,64 1.174 26.827.068
6/10/2025 17,94 17,86 +0,06% 17,65 17,99 17,79 17,80 17,86 1.106 39.816.588
3/10/2025 17,80 17,85 -0,94% 17,66 18,04 17,74 17,80 17,85 1.310 46.294.912
2/10/2025 18,21 18,02 -0,77% 17,85 18,36 18,02 17,91 18,02 1.074 37.511.320
1/10/2025 18,46 18,16 +0,55% 18,05 18,48 18,21 18,16 18,22 776 16.464.130
30/9/2025 18,48 18,06 -2,90% 18,06 18,62 18,28 18,06 18,24 984 17.885.811
29/9/2025 19,02 18,60 -2,82% 18,52 19,34 18,70 18,60 18,63 1.080 24.578.687
26/9/2025 19,11 19,14 +1,97% 18,60 19,15 18,90 19,13 19,14 966 32.254.200
25/9/2025 18,99 18,77 -2,39% 18,63 19,10 18,85 18,77 18,88 656 16.195.058
24/9/2025 19,53 19,23 -2,88% 19,07 19,72 19,36 19,20 19,23 1.006 22.253.484
23/9/2025 17,91 19,80 +11,42% 17,80 19,84 19,09 19,32 19,80 1.277 44.414.400
22/9/2025 18,00 17,77 -1,82% 17,70 18,10 17,82 17,77 17,90 945 13.951.597
19/9/2025 18,09 18,10 -0,11% 18,00 18,18 18,07 18,06 18,10 518 10.344.198
18/9/2025 18,00 18,12 0,00% 17,83 18,26 18,02 18,08 18,12 615 11.788.642
17/9/2025 17,60 18,12 +2,60% 17,60 18,33 18,01 18,12 18,20 843 17.641.742
16/9/2025 17,42 17,66 +1,49% 17,42 17,68 17,53 17,54 17,66 630 12.895.747
15/9/2025 17,46 17,40 -0,46% 17,40 17,65 17,50 17,40 17,46 803 13.953.369
12/9/2025 17,40 17,48 -0,11% 17,25 17,49 17,39 17,43 17,48 598 13.238.441
11/9/2025 17,59 17,50 +0,34% 17,33 17,76 17,60 17,39 17,50 623 15.875.559
10/9/2025 17,33 17,44 +0,06% 17,33 17,60 17,50 17,44 17,57 555 12.897.971
9/9/2025 17,33 17,43 +1,40% 17,09 17,43 17,31 17,38 17,43 973 18.242.002
8/9/2025 16,75 17,19 +2,87% 16,75 17,22 17,03 17,19 17,23 1.016 19.024.766
5/9/2025 16,67 16,71 +1,52% 16,49 16,93 16,67 16,71 16,88 1.167 19.885.557
4/9/2025 16,50 16,46 0,00% 16,25 16,58 16,42 16,46 16,57 717 14.583.563
3/9/2025 16,62 16,46 -0,48% 16,20 16,63 16,38 16,30 16,46 1.204 20.881.827
2/9/2025 16,80 16,54 -0,54% 16,43 16,84 16,57 16,54 16,62 1.646 30.377.893
1/9/2025 16,55 16,63 +0,54% 16,46 16,74 16,58 16,61 16,63 1.176 17.745.467
29/8/2025 16,47 16,54 +1,47% 16,37 16,83 16,63 16,54 16,68 702 16.637.067
28/8/2025 16,31 16,30 0,00% 16,20 16,47 16,34 16,30 16,45 529 11.546.051
27/8/2025 15,91 16,30 +2,84% 15,87 16,30 16,06 16,23 16,30 646 13.089.521
26/8/2025 15,54 15,85 +0,25% 15,54 15,92 15,76 15,85 15,95 649 10.472.839
25/8/2025 15,64 15,81 +0,76% 15,51 15,97 15,65 15,79 15,82 969 17.128.990
22/8/2025 15,34 15,69 +2,89% 15,17 15,69 15,44 15,62 15,69 774 12.729.698
21/8/2025 15,43 15,25 -0,33% 15,25 15,49 15,33 15,25 15,28 1.087 16.331.542
20/8/2025 15,46 15,30 +0,66% 15,21 15,46 15,34 15,29 15,30 720 13.970.138
19/8/2025 15,55 15,20 -2,88% 15,13 15,55 15,22 15,20 15,28 1.624 24.169.139
18/8/2025 15,62 15,65 -0,76% 15,51 15,86 15,60 15,56 15,65 892 14.304.952
15/8/2025 15,51 15,77 +0,70% 15,45 15,77 15,61 15,65 15,77 608 12.364.269
14/8/2025 15,50 15,66 +2,29% 15,24 15,76 15,53 15,66 15,77 601 10.337.392
13/8/2025 15,77 15,31 -4,55% 15,22 15,80 15,39 15,31 15,38 1.046 17.449.744
12/8/2025 16,27 16,04 +0,25% 15,88 16,27 15,97 16,01 16,04 1.018 18.095.950
11/8/2025 16,25 16,00 -0,50% 15,74 16,46 15,92 16,00 16,01 1.200 21.636.864
8/8/2025 16,19 16,08 +0,82% 15,90 16,30 16,03 15,96 16,08 812 17.043.638
7/8/2025 15,70 15,95 +1,27% 15,51 16,06 15,83 15,95 16,03 900 13.794.333
6/8/2025 15,58 15,75 +2,07% 15,56 15,75 15,65 15,65 15,75 464 9.309.465
5/8/2025 15,40 15,43 +0,46% 15,24 15,50 15,36 15,43 15,45 819 12.350.031
4/8/2025 15,66 15,36 -1,79% 15,25 15,73 15,40 15,36 15,46 1.119 16.569.514
1/8/2025 15,77 15,64 +0,90% 15,50 15,82 15,70 15,51 15,64 713 12.403.178
31/7/2025 15,70 15,50 -1,65% 15,40 15,70 15,53 15,50 15,62 634 10.739.593
30/7/2025 15,62 15,76 +1,03% 15,37 15,79 15,54 15,60 15,77 557 10.653.034
29/7/2025 15,30 15,60 +1,76% 15,16 15,60 15,30 15,45 15,60 811 12.086.537
28/7/2025 15,78 15,33 -3,58% 15,12 15,83 15,52 15,30 15,33 1.012 16.567.153
25/7/2025 15,84 15,90 +0,32% 15,74 15,90 15,81 15,87 15,91 579 10.000.402
24/7/2025 16,12 15,85 -0,69% 15,68 16,12 15,80 15,80 15,85 648 11.820.198
23/7/2025 15,95 15,96 -0,25% 15,86 16,09 16,01 15,96 16,04 610 10.656.850
22/7/2025 16,14 16,00 -0,06% 15,95 16,14 16,03 15,95 16,00 816 14.206.802
21/7/2025 16,18 16,01 -0,87% 15,80 16,44 15,96 15,94 16,01 943 18.464.759
18/7/2025 16,55 16,15 -2,65% 16,11 16,83 16,40 16,15 16,25 719 15.052.451
17/7/2025 16,49 16,59 +0,85% 16,34 16,59 16,46 16,46 16,59 777 9.565.626
16/7/2025 16,74 16,45 -1,73% 16,23 16,74 16,40 16,45 16,51 829 14.103.705
15/7/2025 16,81 16,74 -0,42% 16,55 16,91 16,71 16,74 16,77 647 12.529.464
14/7/2025 16,52 16,81 +0,54% 16,35 16,81 16,55 16,73 16,81 844 13.600.579
11/7/2025 16,85 16,72 -1,65% 16,35 16,98 16,66 16,60 16,72 2.427 19.034.167
10/7/2025 16,51 17,00 +2,10% 16,25 17,04 16,72 17,00 17,03 745 16.642.438
9/7/2025 16,72 16,65 -0,72% 16,58 17,07 16,78 16,65 16,76 731 14.377.432
8/7/2025 16,75 16,77 +0,24% 16,49 16,80 16,60 16,65 16,77 911 13.127.441
7/7/2025 16,61 16,73 +1,09% 16,61 16,87 16,73 16,72 16,74 1.332 20.725.597
4/7/2025 15,78 16,55 +4,88% 15,72 16,60 16,29 16,46 16,55 2.637 23.946.878
3/7/2025 15,53 15,78 +2,60% 15,47 15,80 15,65 15,75 15,78 672 14.308.072
2/7/2025 15,64 15,38 -1,41% 15,31 15,64 15,40 15,38 15,46 1.228 21.888.268
1/7/2025 15,63 15,60 +0,39% 15,41 15,63 15,52 15,56 15,60 857 15.205.387
30/6/2025 15,39 15,54 +2,04% 15,24 15,54 15,42 15,49 15,54 765 12.670.484
27/6/2025 15,40 15,23 -1,10% 15,17 15,43 15,26 15,23 15,38 860 16.553.333
26/6/2025 15,62 15,40 -0,58% 15,40 15,62 15,46 15,40 15,47 554 10.241.188
25/6/2025 15,41 15,49 -0,32% 15,35 15,52 15,43 15,35 15,49 744 10.385.077
24/6/2025 15,54 15,54 +1,11% 15,37 15,58 15,47 15,50 15,54 587 10.504.425
23/6/2025 15,35 15,37 +0,20% 15,15 15,46 15,28 15,37 15,48 903 13.886.248
20/6/2025 15,54 15,34 -1,60% 15,30 15,58 15,39 15,34 15,37 896 15.401.937
18/6/2025 15,52 15,59 +0,32% 15,42 15,61 15,54 15,54 15,59 464 10.944.046
17/6/2025 15,66 15,54 -0,77% 15,38 15,81 15,60 15,41 15,54 781 14.208.660
16/6/2025 15,59 15,66 +0,84% 15,47 15,80 15,67 15,66 15,75 799 12.463.692

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.