O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
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
13/6/2025 15,47 15,53 -0,13% 15,24 15,53 15,41 15,45 15,53 609 11.540.540
12/6/2025 15,64 15,55 -0,83% 15,36 15,64 15,48 15,53 15,55 594 12.050.683
11/6/2025 15,41 15,68 +2,82% 15,26 15,69 15,48 15,51 15,68 532 10.039.703
10/6/2025 15,35 15,25 -0,85% 15,23 15,48 15,36 15,24 15,34 682 12.274.881
9/6/2025 15,32 15,38 +0,98% 15,00 15,38 15,15 15,27 15,38 922 15.951.829
6/6/2025 15,31 15,23 +0,40% 15,05 15,33 15,20 15,16 15,23 880 13.380.021
5/6/2025 15,35 15,17 +0,13% 15,08 15,35 15,17 15,17 15,28 595 10.886.514
4/6/2025 15,32 15,15 -0,39% 15,15 15,34 15,23 15,15 15,30 604 13.793.033
3/6/2025 15,21 15,21 +1,06% 15,05 15,31 15,20 15,21 15,24 638 12.823.932
2/6/2025 15,30 15,05 -1,63% 14,90 15,36 15,08 14,97 15,05 1.692 21.326.658
30/5/2025 15,50 15,30 -1,54% 14,90 15,55 15,30 15,29 15,30 1.026 16.989.121
29/5/2025 15,62 15,54 -0,83% 15,43 15,64 15,52 15,44 15,54 677 11.374.928
28/5/2025 15,57 15,67 -0,19% 15,41 15,69 15,48 15,51 15,67 627 13.720.936
27/5/2025 15,58 15,70 +1,75% 15,37 15,82 15,66 15,60 15,70 781 12.758.251
26/5/2025 15,10 15,43 +2,32% 15,10 15,55 15,38 15,42 15,43 814 16.484.693
23/5/2025 15,15 15,08 +0,53% 14,71 15,17 14,99 15,08 15,14 1.114 18.149.059
22/5/2025 15,21 15,00 -1,25% 14,91 15,28 15,03 14,93 15,00 945 15.915.571
21/5/2025 15,26 15,19 -1,94% 15,15 15,38 15,24 15,19 15,30 641 13.868.126
20/5/2025 15,50 15,49 -0,64% 15,21 15,70 15,38 15,34 15,49 904 14.743.174
19/5/2025 15,70 15,59 0,00% 15,45 15,70 15,57 15,54 15,59 789 14.047.838
16/5/2025 15,80 15,59 -2,20% 15,46 15,84 15,66 15,59 15,72 739 15.839.729
15/5/2025 15,78 15,94 +1,34% 15,75 16,00 15,86 15,79 15,94 929 13.154.505
14/5/2025 15,55 15,73 -0,44% 15,43 15,85 15,70 15,73 15,83 694 14.783.733
13/5/2025 15,85 15,80 +0,64% 15,62 15,85 15,76 15,77 15,80 753 16.065.566
12/5/2025 15,60 15,70 +1,68% 15,48 15,78 15,58 15,60 15,70 1.027 21.629.073
9/5/2025 15,49 15,44 -0,06% 15,12 15,59 15,35 15,43 15,48 1.077 21.987.706
8/5/2025 14,89 15,45 +3,90% 14,80 15,53 15,25 15,44 15,45 671 14.340.422
7/5/2025 14,80 14,87 +1,09% 14,69 14,87 14,77 14,75 14,87 882 11.475.064
6/5/2025 14,80 14,71 -0,27% 14,68 14,87 14,76 14,71 14,84 741 12.388.697
5/5/2025 14,69 14,75 +0,89% 14,58 14,80 14,71 14,75 14,77 783 13.214.254
2/5/2025 14,63 14,62 +0,55% 14,53 14,89 14,70 14,61 14,77 1.098 19.749.511
29/4/2025 14,63 14,54 +0,28% 14,48 14,69 14,57 14,53 14,54 724 12.864.368
28/4/2025 14,66 14,50 -0,48% 14,47 14,70 14,61 14,50 14,60 852 14.484.708

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.