BR PARTNERS UNT N2 (BRBI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.29520295203 | 13.55 | 13.8 | 13.37 | 199840 | 13.62692854 | PU |
| 4 | 1.2 | 9.68523002421 | 12.39 | 13.8 | 12.13 | 245630 | 13.07873774 | PU |
| 12 | -1.56 | -10.297029703 | 15.15 | 16.18 | 12.13 | 421572 | 13.77359075 | PU |
| 26 | -0.43 | -3.06704707561 | 14.02 | 16.18 | 12.13 | 349905 | 14.45539462 | PU |
| 52 | -2.12 | -13.4945894335 | 15.71 | 17.2 | 12.13 | 293288 | 14.63415399 | PU |
| 156 | -4.58 | -25.2063841497 | 18.17 | 20.01 | 9.59 | 197910 | 14.45678977 | PU |
| 260 | -4.86 | -26.3414634146 | 18.45 | 29.51 | 9.59 | 246497 | 16.73762477 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 13.45 | -0.3 | -2.18 | 13.77 | 13.8 | 13.45 | 165100 |
| 1738877340 | 13.75 | 0.38 | 2.84 | 13.4 | 13.77 | 13.4 | 177700 |
| 1738790940 | 13.37 | -0.32 | -2.34 | 13.69 | 13.69 | 13.37 | 224000 |
| 1738704600 | 13.69 | -0.01 | -0.07 | 13.7 | 13.76 | 13.58 | 167200 |
| 1738618200 | 13.7 | 0.03 | 0.22 | 13.68 | 13.77 | 13.51 | 220100 |
| 1738358940 | 13.67 | 0.23 | 1.71 | 13.55 | 13.7 | 13.45 | 210200 |
| 1738272540 | 13.44 | 0.29 | 2.21 | 13.29 | 13.62 | 13.21 | 300100 |
| 1738186200 | 13.15 | -0.2 | -1.50 | 13.35 | 13.49 | 13.15 | 192700 |
| 1738099740 | 13.35 | 0.02 | 0.15 | 13.33 | 13.55 | 13.14 | 250800 |
| 1738013340 | 13.33 | 0.15 | 1.14 | 13.18 | 13.43 | 13 | 179000 |
| 1737754200 | 13.18 | 0.17 | 1.31 | 13.37 | 13.37 | 12.9 | 153900 |
| 1737667740 | 13.01 | -0.24 | -1.81 | 13.31 | 13.31 | 12.87 | 274800 |
| 1737581400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1737495000 | 13.25 | 0.21 | 1.61 | 13.14 | 13.29 | 12.98 | 162400 |
| 1737408600 | 13.04 | 0.04 | 0.31 | 13.24 | 13.24 | 12.8 | 168900 |
| 1737149400 | 13 | 0.21 | 1.64 | 12.84 | 13.15 | 12.61 | 197300 |
| 1737062940 | 12.79 | -0.3 | -2.29 | 13.09 | 13.13 | 12.79 | 306400 |
| 1736976540 | 13.09 | 0.45 | 3.56 | 12.69 | 13.16 | 12.69 | 286500 |
| 1736890140 | 12.64 | 0.13 | 1.04 | 12.51 | 12.69 | 12.47 | 205800 |
| 1736803740 | 12.51 | 0.26 | 2.12 | 12.27 | 12.57 | 12.26 | 569200 |
| 1736544540 | 12.25 | -0.05 | -0.41 | 12.39 | 12.39 | 12.13 | 415100 |
| 1736458140 | 12.3 | -0.06 | -0.49 | 12.39 | 12.46 | 12.19 | 340700 |
| 1736371740 | 12.36 | -0.19 | -1.51 | 12.56 | 12.59 | 12.3 | 603900 |
| 1736285400 | 12.55 | -0.1 | -0.79 | 12.66 | 12.86 | 12.51 | 450500 |
| 1736198940 | 12.65 | -0.03 | -0.24 | 13 | 13.01 | 12.59 | 575000 |
| 1735939740 | 12.68 | -0.31 | -2.39 | 13.05 | 13.2 | 12.52 | 2426500 |
| 1735853400 | 12.99 | -0.15 | -1.14 | 13.2 | 13.25 | 12.87 | 785400 |
| 1735594200 | 13.14 | -0.36 | -2.67 | 13.6 | 13.6 | 13.13 | 484200 |
| 1735334940 | 13.5 | -0.08 | -0.59 | 13.58 | 13.76 | 13.33 | 556800 |
| 1735248540 | 13.58 | -0.31 | -2.23 | 13.9 | 13.9 | 13.39 | 591400 |
| 1734989340 | 13.89 | -0.15 | -1.07 | 13.95 | 14.01 | 13.85 | 390100 |
| 1734730200 | 14.04 | 0.47 | 3.46 | 13.57 | 14.04 | 13.49 | 439700 |
| 1734643800 | 13.57 | 0.26 | 1.95 | 13.35 | 13.57 | 13.31 | 333900 |
| 1734557400 | 13.31 | -0.42 | -3.06 | 13.72 | 13.96 | 13.26 | 436900 |
| 1734470940 | 13.73 | -0.16 | -1.15 | 13.91 | 13.98 | 13.73 | 339500 |
| 1734384540 | 13.89 | -0.31 | -2.18 | 14.22 | 14.3 | 13.89 | 376900 |
| 1734125340 | 14.2 | 0.1 | 0.71 | 14.26 | 14.35 | 14.03 | 261700 |
| 1734039000 | 14.1 | -0.68 | -4.60 | 14.78 | 14.78 | 14.1 | 401800 |
| 1733952540 | 14.78 | 0.08 | 0.54 | 14.85 | 14.87 | 14.52 | 401400 |
| 1733866140 | 14.7 | 0.08 | 0.55 | 14.61 | 14.76 | 14.54 | 262100 |
| 1733779740 | 14.62 | 0.11 | 0.76 | 14.6 | 14.85 | 14.4 | 356700 |
| 1733520600 | 14.51 | 0.09 | 0.62 | 14.58 | 14.63 | 14.31 | 364700 |
| 1733434200 | 14.42 | -1.36 | -8.62 | 15 | 15.1 | 14.4 | 1065400 |
| 1733347800 | 15.78 | 0.26 | 1.68 | 15.74 | 16.18 | 15.55 | 756000 |
| 1733261340 | 15.52 | 0.04 | 0.26 | 15.59 | 15.82 | 15.5 | 584900 |
| 1733174940 | 15.48 | 0.29 | 1.91 | 15.21 | 15.58 | 15.21 | 547300 |
| 1732915740 | 15.19 | 0.32 | 2.15 | 14.9 | 15.2 | 14.87 | 633300 |
| 1732829400 | 14.87 | 0.12 | 0.81 | 15.43 | 15.63 | 14.87 | 1195300 |
| 1732743000 | 14.75 | -0.17 | -1.14 | 14.95 | 15.15 | 14.67 | 481900 |
| 1732656600 | 14.92 | 0.12 | 0.81 | 14.85 | 15.12 | 14.79 | 218700 |
| 1732570140 | 14.8 | -0.01 | -0.07 | 14.81 | 15 | 14.73 | 170700 |
| 1732310940 | 14.81 | 0.11 | 0.75 | 14.89 | 14.94 | 14.65 | 190300 |
| 1732224600 | 14.7 | -0.43 | -2.84 | 15.14 | 15.14 | 14.69 | 348000 |
| 1732051800 | 15.13 | 0.03 | 0.20 | 15.15 | 15.28 | 15.1 | 197200 |
| 1731965340 | 15.1 | -0.3 | -1.95 | 15.15 | 15.52 | 15.1 | 283500 |
| 1731619800 | 15.4 | 0.55 | 3.70 | 14.89 | 15.4 | 14.82 | 378100 |
| 1731533400 | 14.85 | -0.55 | -3.57 | 15.15 | 15.15 | 14.78 | 382100 |
| 1731446940 | 15.4 | 0.06 | 0.39 | 15.41 | 15.52 | 15.19 | 837300 |
| 1731360540 | 15.34 | 0.19 | 1.25 | 15.2 | 15.34 | 15.17 | 197200 |
| 1731101400 | 15.15 | 0.1 | 0.66 | 15.5 | 15.52 | 15.15 | 368900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
