O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
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
23/12/2024 14,04 14,06 +1,59% 13,86 14,06 13,92 13,90 14,06 1.396 21.625.719
20/12/2024 13,59 13,84 +2,90% 13,50 13,98 13,62 13,84 13,95 1.418 23.282.814
19/12/2024 13,50 13,45 +0,15% 13,35 13,55 13,46 13,44 13,45 1.476 21.838.504
18/12/2024 13,75 13,43 -3,45% 13,27 13,90 13,55 13,28 13,43 2.220 36.332.517
17/12/2024 14,15 13,91 -1,00% 13,75 14,15 13,86 13,82 13,91 1.772 30.000.691
16/12/2024 14,35 14,05 -1,06% 13,93 14,35 14,10 13,93 14,05 1.966 32.011.426
13/12/2024 14,26 14,20 -0,14% 14,04 14,37 14,16 14,16 14,20 1.758 30.370.750
12/12/2024 14,93 14,22 -3,79% 14,17 14,93 14,44 14,22 14,38 1.825 29.782.298
11/12/2024 14,90 14,78 -0,14% 14,52 14,90 14,65 14,65 14,78 964 17.064.243
10/12/2024 14,69 14,80 +1,79% 14,58 14,80 14,66 14,70 14,80 775 15.160.932
9/12/2024 14,51 14,54 +0,21% 14,42 14,88 14,61 14,53 14,59 1.477 23.398.570
6/12/2024 14,64 14,51 +0,14% 14,33 14,64 14,47 14,40 14,51 1.870 31.825.076
5/12/2024 15,50 14,49 -9,27% 14,41 15,50 14,65 14,49 14,68 2.868 55.342.203
4/12/2024 15,93 15,97 +1,27% 15,59 16,19 15,88 15,82 15,97 1.942 43.014.588
3/12/2024 15,64 15,77 +2,07% 15,52 15,84 15,72 15,76 15,77 2.299 50.108.159
2/12/2024 15,20 15,45 +1,05% 15,20 15,58 15,37 15,45 15,48 1.612 24.613.477
29/11/2024 14,95 15,29 -0,71% 14,88 15,53 14,97 15,17 15,29 1.662 31.210.285
28/11/2024 15,30 15,40 +4,05% 14,90 15,92 15,11 15,10 15,40 1.994 47.315.819
27/11/2024 14,96 14,80 -1,07% 14,68 15,18 14,88 14,80 14,83 1.151 16.762.592
26/11/2024 15,12 14,96 -0,07% 14,85 15,12 14,99 14,96 14,99 649 13.012.102
25/11/2024 14,81 14,97 +0,94% 14,75 15,02 14,88 14,87 14,97 525 11.111.430
22/11/2024 14,85 14,83 +0,41% 14,65 14,93 14,80 14,92 15,00 746 14.880.092
21/11/2024 15,13 14,77 -3,59% 14,70 15,20 14,95 14,77 15,11 1.104 19.034.682
19/11/2024 15,20 15,32 -0,20% 15,11 15,32 15,19 15,23 15,32 679 8.434.127
18/11/2024 15,35 15,35 -0,13% 15,15 15,52 15,31 15,18 15,35 553 11.810.023
14/11/2024 14,90 15,37 +3,15% 14,80 15,39 15,11 15,23 15,37 818 12.818.391
13/11/2024 15,29 14,90 -2,99% 14,79 15,29 14,88 14,85 14,90 945 17.420.543
12/11/2024 15,53 15,36 -0,90% 15,20 15,53 15,31 15,24 15,36 710 16.161.866
11/11/2024 15,33 15,50 +2,31% 15,19 15,50 15,27 15,27 15,50 914 15.222.383
8/11/2024 15,49 15,15 +0,66% 15,15 15,80 15,33 15,15 15,27 682 16.910.123
7/11/2024 15,40 15,05 -3,53% 15,04 15,59 15,24 15,05 15,37 653 12.548.829
6/11/2024 15,31 15,60 +0,97% 15,18 15,60 15,38 15,47 15,60 563 10.498.941
5/11/2024 15,38 15,45 -0,13% 15,22 15,45 15,34 15,33 15,45 415 9.004.013
4/11/2024 14,97 15,47 +2,52% 14,97 15,58 15,28 15,30 15,47 451 12.472.272
1/11/2024 14,94 15,09 +0,33% 14,89 15,14 15,00 14,98 15,09 1.971 12.107.154
31/10/2024 15,19 15,04 -0,53% 14,92 15,19 15,01 14,99 15,04 454 8.113.909
30/10/2024 14,92 15,12 +1,68% 14,85 15,12 14,93 14,92 15,12 440 9.191.668
29/10/2024 15,04 14,87 -1,20% 14,87 15,08 14,95 14,87 14,93 874 12.566.185
28/10/2024 14,91 15,05 +0,13% 14,91 15,14 15,00 15,00 15,05 533 9.754.192
25/10/2024 15,06 15,03 -0,40% 14,88 15,20 14,98 14,91 15,03 1.204 17.072.670
24/10/2024 15,26 15,09 -0,07% 14,95 15,26 15,07 15,09 15,12 509 9.191.044
23/10/2024 15,11 15,10 -0,13% 15,01 15,23 15,12 15,06 15,10 393 8.354.746
22/10/2024 15,13 15,12 -0,85% 14,95 15,24 15,10 15,12 15,24 597 10.224.264
21/10/2024 15,18 15,25 +0,86% 15,12 15,29 15,18 15,14 15,25 788 8.798.600

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.