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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |