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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 14,33 | 14,00 | -1,41% | 13,95 | 14,33 | 14,09 | 14,00 | 14,09 | 901 | 19.771.907 |
| 3/9/2026 | 14,35 | 14,20 | -0,35% | 14,02 | 14,48 | 14,20 | 14,05 | 14,20 | 1.249 | 24.450.997 |
| 2/9/2026 | 13,90 | 14,25 | +4,01% | 13,63 | 14,27 | 14,05 | 14,25 | 14,26 | 1.165 | 21.472.125 |
| 1/9/2026 | 13,58 | 13,70 | +1,18% | 13,45 | 13,93 | 13,75 | 13,70 | 13,71 | 1.161 | 19.846.253 |
| 31/8/2026 | 13,37 | 13,54 | +2,50% | 13,18 | 13,59 | 13,39 | 13,48 | 13,54 | 993 | 18.290.984 |
| 28/8/2026 | 13,04 | 13,21 | +2,24% | 12,91 | 13,33 | 13,03 | 13,21 | 13,27 | 1.733 | 19.397.063 |
| 27/8/2026 | 13,01 | 12,92 | -1,22% | 12,88 | 13,14 | 13,00 | 12,92 | 13,04 | 794 | 13.277.734 |
| 26/8/2026 | 12,93 | 13,08 | +1,55% | 12,86 | 13,25 | 13,08 | 13,00 | 13,08 | 918 | 18.224.448 |
| 25/8/2026 | 12,52 | 12,88 | +3,45% | 12,39 | 12,89 | 12,57 | 12,88 | 12,89 | 818 | 16.866.543 |
| 24/8/2026 | 12,31 | 12,45 | +2,22% | 12,13 | 12,66 | 12,44 | 12,45 | 12,56 | 944 | 18.379.349 |
| 21/8/2026 | 11,94 | 12,18 | +2,53% | 11,91 | 12,32 | 12,15 | 12,18 | 12,32 | 887 | 16.841.302 |
| 20/8/2026 | 11,95 | 11,88 | -0,08% | 11,75 | 11,95 | 11,83 | 11,83 | 11,88 | 1.686 | 26.778.653 |
| 19/8/2026 | 11,98 | 11,89 | +0,76% | 11,80 | 12,18 | 11,90 | 11,86 | 11,89 | 1.215 | 21.744.078 |
| 18/8/2026 | 12,15 | 11,80 | -2,56% | 11,80 | 12,19 | 11,94 | 11,80 | 11,86 | 2.001 | 33.158.727 |
| 17/8/2026 | 12,04 | 12,11 | -1,46% | 11,90 | 12,12 | 11,98 | 12,04 | 12,11 | 2.050 | 32.856.980 |
| 14/8/2026 | 12,33 | 12,29 | +0,08% | 11,99 | 12,52 | 12,10 | 12,20 | 12,29 | 2.786 | 46.344.850 |
| 13/8/2026 | 12,28 | 12,28 | +1,40% | 12,05 | 12,43 | 12,20 | 12,22 | 12,28 | 1.687 | 28.976.983 |
| 12/8/2026 | 12,40 | 12,11 | -2,42% | 12,11 | 12,53 | 12,22 | 12,11 | 12,23 | 2.764 | 46.756.243 |
| 11/8/2026 | 12,90 | 12,41 | -2,82% | 12,32 | 13,05 | 12,58 | 12,41 | 12,45 | 3.694 | 59.204.294 |
| 10/8/2026 | 13,19 | 12,77 | -3,11% | 12,69 | 13,32 | 12,85 | 12,77 | 12,89 | 4.005 | 73.712.425 |
| 7/8/2026 | 13,84 | 13,18 | -7,31% | 12,88 | 13,84 | 13,18 | 13,18 | 13,19 | 7.009 | 146.867.207 |
| 6/8/2026 | 14,42 | 14,22 | -2,34% | 14,22 | 14,69 | 14,27 | 14,22 | 14,37 | 1.973 | 36.700.308 |
| 5/8/2026 | 14,45 | 14,56 | +0,34% | 14,44 | 14,75 | 14,58 | 14,48 | 14,57 | 811 | 17.234.727 |
| 4/8/2026 | 14,59 | 14,51 | -0,82% | 14,36 | 14,89 | 14,56 | 14,46 | 14,51 | 1.144 | 19.513.236 |
| 3/8/2026 | 14,55 | 14,63 | +1,04% | 14,37 | 14,80 | 14,48 | 14,63 | 14,75 | 1.465 | 24.857.978 |
| 31/7/2026 | 14,67 | 14,48 | +0,56% | 14,42 | 14,73 | 14,56 | 14,48 | 14,66 | 833 | 15.787.422 |
| 30/7/2026 | 14,27 | 14,40 | +1,19% | 14,10 | 14,47 | 14,21 | 14,32 | 14,40 | 862 | 15.579.127 |
| 29/7/2026 | 14,43 | 14,23 | -0,97% | 14,10 | 14,49 | 14,16 | 14,18 | 14,23 | 1.877 | 33.800.693 |
| 28/7/2026 | 14,85 | 14,37 | -2,18% | 14,28 | 14,93 | 14,38 | 14,29 | 14,37 | 2.296 | 43.785.318 |
| 27/7/2026 | 14,65 | 14,69 | +0,34% | 14,53 | 14,76 | 14,65 | 14,69 | 14,78 | 968 | 17.825.254 |
| 24/7/2026 | 14,64 | 14,64 | -0,88% | 14,48 | 14,65 | 14,54 | 14,60 | 14,64 | 1.064 | 19.695.083 |
| 23/7/2026 | 14,84 | 14,77 | +0,07% | 14,53 | 14,84 | 14,65 | 14,65 | 14,77 | 655 | 12.612.438 |
| 22/7/2026 | 14,75 | 14,76 | +1,10% | 14,52 | 14,85 | 14,63 | 14,76 | 14,81 | 821 | 15.332.630 |
| 21/7/2026 | 14,69 | 14,60 | -0,27% | 14,49 | 14,69 | 14,58 | 14,60 | 14,62 | 1.010 | 17.439.349 |
| 20/7/2026 | 14,86 | 14,64 | -0,54% | 14,62 | 14,86 | 14,68 | 14,64 | 14,70 | 1.283 | 22.187.014 |
| 17/7/2026 | 14,94 | 14,72 | -0,41% | 14,68 | 14,94 | 14,76 | 14,70 | 14,72 | 939 | 18.061.036 |
| 16/7/2026 | 15,08 | 14,78 | -1,99% | 14,37 | 15,29 | 14,68 | 14,78 | 14,79 | 1.583 | 33.068.606 |
| 15/7/2026 | 15,18 | 15,08 | -0,40% | 15,08 | 15,25 | 15,17 | 15,08 | 15,23 | 730 | 15.241.316 |
| 14/7/2026 | 15,11 | 15,14 | +0,93% | 15,00 | 15,23 | 15,11 | 15,14 | 15,25 | 796 | 16.153.062 |
| 13/7/2026 | 15,48 | 15,00 | -2,98% | 15,00 | 15,48 | 15,13 | 15,00 | 15,09 | 1.274 | 23.754.431 |
| 10/7/2026 | 15,12 | 15,46 | +2,25% | 15,00 | 15,59 | 15,33 | 15,39 | 15,46 | 693 | 15.281.233 |
| 9/7/2026 | 14,47 | 15,12 | +5,22% | 14,38 | 15,12 | 14,75 | 15,03 | 15,12 | 632 | 14.336.257 |
| 8/7/2026 | 14,59 | 14,37 | -0,55% | 14,28 | 14,64 | 14,36 | 14,36 | 14,37 | 1.516 | 26.301.223 |
| 7/7/2026 | 14,63 | 14,45 | 0,00% | 14,43 | 14,75 | 14,49 | 14,45 | 14,52 | 1.418 | 23.228.724 |
| 6/7/2026 | 14,61 | 14,45 | -1,63% | 14,44 | 14,68 | 14,58 | 14,45 | 14,55 | 1.323 | 24.269.630 |
| 3/7/2026 | 14,88 | 14,69 | -0,34% | 14,55 | 14,97 | 14,72 | 14,69 | 14,85 | 1.095 | 21.297.341 |
| 2/7/2026 | 14,85 | 14,74 | -0,74% | 14,53 | 14,93 | 14,67 | 14,70 | 14,74 | 1.071 | 21.014.530 |
| 1/7/2026 | 14,83 | 14,85 | +1,09% | 14,51 | 14,86 | 14,64 | 14,75 | 14,85 | 1.343 | 24.896.958 |
| 30/6/2026 | 14,67 | 14,69 | +1,38% | 14,32 | 14,86 | 14,52 | 14,69 | 14,76 | 1.329 | 26.911.296 |
| 29/6/2026 | 14,55 | 14,49 | +0,63% | 14,42 | 14,67 | 14,48 | 14,44 | 14,49 | 1.024 | 20.680.293 |
| 26/6/2026 | 14,30 | 14,40 | +1,05% | 14,23 | 14,49 | 14,37 | 14,40 | 14,44 | 1.074 | 20.154.603 |
| 25/6/2026 | 14,34 | 14,25 | -0,07% | 14,25 | 14,70 | 14,49 | 14,25 | 14,34 | 986 | 19.385.922 |
| 24/6/2026 | 14,60 | 14,26 | -2,19% | 14,24 | 14,73 | 14,37 | 14,26 | 14,38 | 2.133 | 39.452.323 |
| 23/6/2026 | 14,63 | 14,58 | -0,14% | 14,41 | 14,69 | 14,56 | 14,58 | 14,65 | 1.018 | 19.233.661 |
| 22/6/2026 | 14,75 | 14,60 | 0,00% | 14,45 | 15,20 | 14,56 | 14,60 | 14,74 | 1.587 | 30.712.993 |
| 19/6/2026 | 15,13 | 14,60 | -2,08% | 14,60 | 15,13 | 14,69 | 14,60 | 14,65 | 2.177 | 38.307.202 |
| 18/6/2026 | 14,94 | 14,91 | +0,40% | 14,72 | 14,96 | 14,83 | 14,90 | 14,91 | 1.164 | 21.602.247 |
| 17/6/2026 | 14,97 | 14,85 | +0,34% | 14,73 | 15,15 | 14,94 | 14,85 | 14,97 | 1.384 | 24.638.585 |
| 16/6/2026 | 14,96 | 14,80 | -1,14% | 14,59 | 14,96 | 14,75 | 14,68 | 14,81 | 2.610 | 48.486.063 |
| 15/6/2026 | 15,60 | 14,97 | -3,23% | 14,89 | 15,74 | 15,24 | 14,97 | 15,05 | 2.528 | 46.371.338 |
| 12/6/2026 | 15,38 | 15,47 | +0,78% | 15,20 | 15,59 | 15,40 | 15,38 | 15,47 | 800 | 17.853.836 |
| 11/6/2026 | 15,20 | 15,35 | +1,59% | 15,01 | 15,43 | 15,17 | 15,35 | 15,41 | 859 | 18.296.146 |
| 10/6/2026 | 15,36 | 15,11 | -0,53% | 14,92 | 15,50 | 15,07 | 15,11 | 15,17 | 1.278 | 23.998.228 |
| 9/6/2026 | 15,07 | 15,19 | +1,27% | 15,02 | 15,28 | 15,13 | 15,14 | 15,19 | 1.078 | 20.671.325 |
| 8/6/2026 | 15,33 | 15,00 | -2,47% | 15,00 | 15,35 | 15,10 | 15,00 | 15,17 | 2.019 | 36.765.637 |
| 5/6/2026 | 15,51 | 15,38 | +0,13% | 14,94 | 15,51 | 15,10 | 15,23 | 15,38 | 2.159 | 40.835.958 |
| 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 |