O Dashboard do Investidor
  1. Home / Página do Ativo
+12.42%
Lote Padrão
-32.87%
Lote Padrão
+65.06%
Mercado Fracionário
-100.00%
Mercado Fracionário
+11.00%
Fundo Imobiliário
-11.40%
Fundo Imobiliário
-0.12%
Mais Negociadas
-0.12%
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 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
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
25/4/2025 14,59 14,57 -0,88% 14,57 14,79 14,66 14,57 14,74 600 11.498.193
24/4/2025 14,62 14,70 +0,68% 14,27 14,70 14,54 14,69 14,70 864 12.456.080
23/4/2025 14,40 14,60 +2,38% 14,35 14,62 14,54 14,51 14,60 652 12.979.585
22/4/2025 14,35 14,26 0,00% 14,22 14,45 14,36 14,25 14,44 1.114 15.355.816
17/4/2025 14,22 14,26 -0,42% 14,12 14,37 14,25 14,26 14,38 667 10.905.897
16/4/2025 14,18 14,32 +0,49% 14,15 14,35 14,24 14,26 14,32 589 11.585.268
15/4/2025 14,40 14,25 -0,90% 14,16 14,40 14,25 14,25 14,30 765 11.307.426
14/4/2025 14,15 14,38 +1,34% 14,15 14,38 14,26 14,37 14,38 739 12.775.652
11/4/2025 14,00 14,19 +1,79% 13,94 14,19 14,02 14,10 14,19 650 10.978.318
10/4/2025 14,20 13,94 -1,76% 13,75 14,20 13,90 13,94 14,00 961 13.955.091
9/4/2025 13,83 14,19 +2,38% 13,61 14,19 13,84 14,19 14,20 949 16.958.146
8/4/2025 13,79 13,86 +1,24% 13,66 14,04 13,82 13,82 13,86 946 15.785.192
7/4/2025 13,75 13,69 +0,29% 13,42 13,84 13,60 13,69 13,70 1.569 27.045.543
4/4/2025 13,75 13,65 -1,52% 13,49 13,79 13,58 13,65 13,79 1.809 27.267.790
3/4/2025 13,79 13,86 +0,87% 13,57 13,92 13,76 13,76 13,86 808 15.129.193
2/4/2025 13,65 13,74 +1,03% 13,50 13,76 13,61 13,67 13,74 1.107 18.179.290
1/4/2025 13,93 13,60 -0,15% 13,52 14,01 13,61 13,58 13,60 1.232 20.371.881
31/3/2025 13,92 13,62 -1,52% 13,61 13,92 13,71 13,62 13,75 1.487 25.536.206
28/3/2025 14,32 13,83 -4,62% 13,80 14,32 13,91 13,83 13,98 1.932 32.333.401
27/3/2025 14,57 14,50 +1,05% 14,35 14,57 14,43 14,50 14,53 1.039 20.542.383
26/3/2025 14,39 14,35 +0,56% 14,30 14,50 14,39 14,35 14,49 918 18.737.278
25/3/2025 14,40 14,27 -0,28% 14,17 14,41 14,28 14,27 14,30 1.085 18.640.916
24/3/2025 14,07 14,31 +2,73% 13,98 14,35 14,18 14,25 14,31 1.310 23.485.694
21/3/2025 13,70 13,93 +1,83% 13,68 14,06 13,87 13,93 13,94 1.291 20.013.462
20/3/2025 13,81 13,68 +0,66% 13,63 13,90 13,74 13,68 13,76 1.181 19.928.083
19/3/2025 13,85 13,59 -1,45% 13,59 13,85 13,67 13,59 13,69 1.142 20.228.471
18/3/2025 14,00 13,79 -0,29% 13,51 14,00 13,70 13,68 13,80 1.379 20.992.344
17/3/2025 13,62 13,83 +2,60% 13,52 13,83 13,60 13,74 13,83 1.813 24.391.339
14/3/2025 13,35 13,48 +1,51% 13,24 13,70 13,50 13,48 13,59 824 15.074.851
13/3/2025 13,20 13,28 +1,68% 13,03 13,29 13,12 13,28 13,29 932 12.216.237
12/3/2025 13,19 13,06 0,00% 12,91 13,19 13,01 13,06 13,09 1.206 18.763.004
11/3/2025 13,30 13,06 -1,43% 12,99 13,30 13,07 13,06 13,18 1.435 22.218.204
10/3/2025 13,57 13,25 0,00% 13,16 13,57 13,27 13,25 13,31 1.383 20.730.531
7/3/2025 13,13 13,25 +1,92% 12,92 13,39 13,14 13,25 13,43 1.396 17.634.236
6/3/2025 13,28 13,00 -0,76% 12,86 13,28 13,03 13,00 13,12 2.216 32.543.400
5/3/2025 12,95 13,10 +0,46% 12,93 13,60 13,04 13,06 13,10 930 17.966.745
28/2/2025 13,04 13,04 -0,84% 12,86 13,14 12,98 12,94 13,04 2.168 33.505.582
27/2/2025 13,20 13,15 -0,90% 13,00 13,27 13,09 13,09 13,15 1.655 23.024.011
26/2/2025 13,43 13,27 -0,82% 13,18 13,49 13,27 13,25 13,27 1.304 18.473.994
25/2/2025 13,60 13,38 -0,59% 13,30 13,62 13,45 13,38 13,46 1.063 15.793.686
24/2/2025 13,52 13,46 -2,68% 13,44 13,82 13,59 13,46 13,60 1.035 15.192.238
21/2/2025 14,12 13,83 -1,07% 13,55 14,12 13,71 13,67 13,83 1.267 20.185.343
20/2/2025 13,99 13,98 +0,58% 13,81 14,13 13,98 13,85 13,98 705 12.457.689
19/2/2025 14,25 13,90 -1,84% 13,90 14,37 14,17 13,90 14,05 761 12.919.547
18/2/2025 14,24 14,16 +0,07% 14,12 14,61 14,39 14,16 14,25 726 13.491.301
17/2/2025 13,87 14,15 +3,97% 13,81 14,24 14,08 14,15 14,24 897 18.210.616
14/2/2025 13,61 13,61 +0,74% 13,50 13,86 13,60 13,61 13,84 1.078 19.163.661
13/2/2025 13,98 13,51 -3,36% 13,47 14,00 13,62 13,50 13,56 913 13.908.677
12/2/2025 13,91 13,98 +0,22% 13,72 14,00 13,83 13,94 13,98 741 13.178.714
11/2/2025 13,58 13,95 +3,03% 13,52 13,95 13,72 13,81 13,95 655 10.469.822
10/2/2025 13,69 13,54 -1,10% 13,43 13,69 13,52 13,54 13,66 913 14.094.150
7/2/2025 13,89 13,69 -0,65% 13,49 13,89 13,63 13,56 13,69 948 16.019.660
6/2/2025 13,49 13,78 +1,03% 13,44 13,78 13,58 13,76 13,78 957 12.234.674
5/2/2025 13,74 13,64 +0,15% 13,40 13,75 13,50 13,55 13,64 1.118 17.898.276
4/2/2025 13,70 13,62 -0,58% 13,59 13,75 13,67 13,62 13,72 898 13.476.774
3/2/2025 13,67 13,70 +1,03% 13,55 13,77 13,67 13,70 13,75 1.439 18.681.222
31/1/2025 13,58 13,56 +1,57% 13,44 13,70 13,59 13,56 13,67 845 15.574.549
30/1/2025 13,53 13,35 -0,30% 13,20 13,64 13,46 13,35 13,54 762 12.242.151
29/1/2025 13,35 13,39 +0,60% 13,22 13,49 13,37 13,39 13,40 847 12.608.335
28/1/2025 13,43 13,31 +0,15% 13,15 13,46 13,29 13,31 13,42 654 11.588.205
27/1/2025 13,31 13,29 +0,91% 12,99 13,43 13,25 13,29 13,44 1.037 15.158.411
24/1/2025 13,20 13,17 +0,38% 12,94 13,20 13,02 13,17 13,22 1.107 13.649.605
23/1/2025 13,65 13,12 -2,89% 12,89 13,65 13,10 13,01 13,12 1.535 23.209.838
22/1/2025 13,39 13,51 +3,52% 13,15 13,51 13,25 13,19 13,51 1.181 18.768.090
21/1/2025 13,23 13,05 -0,31% 12,98 13,29 13,15 13,05 13,29 676 12.826.298
20/1/2025 12,95 13,09 +1,39% 12,80 13,26 12,97 13,04 13,09 937 17.172.285
17/1/2025 12,86 12,91 +0,55% 12,63 13,18 12,84 12,91 12,99 997 15.728.423
16/1/2025 13,23 12,84 -1,31% 12,82 13,23 12,97 12,84 13,00 1.046 19.093.770
15/1/2025 12,77 13,01 +3,17% 12,65 13,21 12,92 13,01 13,21 1.045 15.555.058
14/1/2025 12,60 12,61 +1,12% 12,45 12,70 12,61 12,61 12,70 735 13.675.272
13/1/2025 12,38 12,47 +2,21% 12,30 12,58 12,46 12,47 12,51 1.093 15.485.364
10/1/2025 12,33 12,20 -0,57% 12,15 12,43 12,21 12,20 12,25 1.450 23.656.530
9/1/2025 12,40 12,27 -1,13% 12,21 12,54 12,28 12,27 12,38 1.577 24.868.612
8/1/2025 12,75 12,41 -1,82% 12,32 12,75 12,42 12,40 12,41 2.303 32.011.487
7/1/2025 12,76 12,64 +0,08% 12,52 12,95 12,62 12,57 12,64 2.305 31.368.841
6/1/2025 12,83 12,63 -1,71% 12,60 12,89 12,71 12,63 12,71 16.680 46.645.733
3/1/2025 13,25 12,85 -1,98% 12,56 13,25 12,78 12,85 12,89 2.616 45.503.827
2/1/2025 13,46 13,11 -1,58% 12,86 13,46 13,02 13,11 13,16 2.080 37.733.374
30/12/2024 13,70 13,32 -1,41% 13,13 13,70 13,29 13,26 13,32 4.045 31.704.897
27/12/2024 13,90 13,51 -1,82% 13,37 13,90 13,46 13,40 13,51 3.719 37.114.727
26/12/2024 13,90 13,76 -2,13% 13,40 13,94 13,58 13,55 13,79 1.908 30.711.905

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.