Brisanet Servicos de Telecomunicacoes S.A. BRST3
BMFBOVESPA · Brazil · Communications
BRL 2.880.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.88 | 0.00% | BRL 2.88 | BRL 2.90 | BRL 2.86 | 133.90K |
| 2026-09-30 | BRL 2.88 | +1.05% | BRL 2.85 | BRL 2.90 | BRL 2.85 | 150.90K |
| 2026-09-29 | BRL 2.85 | 0.00% | BRL 2.87 | BRL 2.88 | BRL 2.84 | 138.50K |
| 2026-09-28 | BRL 2.85 | -1.04% | BRL 2.87 | BRL 2.89 | BRL 2.83 | 220.20K |
| 2026-09-25 | BRL 2.88 | +1.41% | BRL 2.84 | BRL 2.89 | BRL 2.83 | 194.20K |
| 2026-09-24 | BRL 2.84 | -0.35% | BRL 2.84 | BRL 2.88 | BRL 2.84 | 168.80K |
| 2026-09-23 | BRL 2.85 | -0.70% | BRL 2.88 | BRL 2.90 | BRL 2.85 | 203.40K |
| 2026-09-22 | BRL 2.87 | +0.35% | BRL 2.84 | BRL 2.88 | BRL 2.84 | 125.60K |
| 2026-09-21 | BRL 2.86 | +0.35% | BRL 2.84 | BRL 2.90 | BRL 2.84 | 229.80K |
| 2026-09-18 | BRL 2.85 | +0.35% | BRL 2.88 | BRL 2.88 | BRL 2.81 | 147.40K |
| 2026-09-17 | BRL 2.84 | -1.73% | BRL 2.87 | BRL 2.87 | BRL 2.82 | 169.20K |
| 2026-09-16 | BRL 2.89 | +1.76% | BRL 2.84 | BRL 2.89 | BRL 2.83 | 126.70K |
| 2026-09-15 | BRL 2.84 | 0.00% | BRL 2.86 | BRL 2.88 | BRL 2.83 | 243.90K |
| 2026-09-14 | BRL 2.84 | -0.35% | BRL 2.84 | BRL 2.87 | BRL 2.81 | 228.10K |
| 2026-09-11 | BRL 2.85 | -0.35% | BRL 2.87 | BRL 2.87 | BRL 2.85 | 144.90K |
| 2026-09-10 | BRL 2.86 | +1.78% | BRL 2.81 | BRL 2.87 | BRL 2.80 | 256.90K |
| 2026-09-09 | BRL 2.81 | -1.40% | BRL 2.85 | BRL 2.85 | BRL 2.81 | 149.80K |
| 2026-09-08 | BRL 2.85 | +1.06% | BRL 2.85 | BRL 2.89 | BRL 2.84 | 249.10K |
| 2026-09-04 | BRL 2.82 | -1.74% | BRL 2.89 | BRL 2.92 | BRL 2.82 | 257.70K |
| 2026-09-03 | BRL 2.87 | +0.70% | BRL 2.88 | BRL 2.91 | BRL 2.83 | 276.90K |
| 2026-09-02 | BRL 2.85 | +1.06% | BRL 2.80 | BRL 2.89 | BRL 2.78 | 305.70K |
| 2026-09-01 | BRL 2.82 | +2.55% | BRL 2.74 | BRL 2.82 | BRL 2.74 | 259.10K |
| 2026-08-31 | BRL 2.75 | +1.10% | BRL 2.71 | BRL 2.79 | BRL 2.71 | 250.40K |
| 2026-08-28 | BRL 2.72 | -1.45% | BRL 2.78 | BRL 2.78 | BRL 2.71 | 173.70K |
| 2026-08-27 | BRL 2.76 | +1.85% | BRL 2.74 | BRL 2.81 | BRL 2.72 | 257.60K |
| 2026-08-26 | BRL 2.71 | -2.52% | BRL 2.78 | BRL 2.79 | BRL 2.71 | 273.60K |
| 2026-08-25 | BRL 2.78 | +0.72% | BRL 2.79 | BRL 2.79 | BRL 2.72 | 185.10K |
| 2026-08-24 | BRL 2.76 | 0.00% | BRL 2.76 | BRL 2.79 | BRL 2.74 | 109.00K |
| 2026-08-21 | BRL 2.76 | +1.10% | BRL 2.72 | BRL 2.79 | BRL 2.71 | 197.00K |
| 2026-08-20 | BRL 2.73 | -1.09% | BRL 2.73 | BRL 2.77 | BRL 2.72 | 113.40K |
| 2026-08-19 | BRL 2.76 | +1.10% | BRL 2.77 | BRL 2.77 | BRL 2.72 | 165.80K |
| 2026-08-18 | BRL 2.73 | -2.15% | BRL 2.77 | BRL 2.79 | BRL 2.72 | 186.80K |
| 2026-08-17 | BRL 2.79 | +1.82% | BRL 2.74 | BRL 2.81 | BRL 2.74 | 136.40K |
| 2026-08-14 | BRL 2.74 | -2.14% | BRL 2.83 | BRL 2.83 | BRL 2.72 | 162.30K |
| 2026-08-13 | BRL 2.80 | -1.75% | BRL 2.86 | BRL 2.86 | BRL 2.76 | 264.90K |
| 2026-08-12 | BRL 2.85 | +5.95% | BRL 2.75 | BRL 2.86 | BRL 2.72 | 256.40K |
| 2026-08-11 | BRL 2.69 | -3.24% | BRL 2.78 | BRL 2.85 | BRL 2.69 | 205.20K |
| 2026-08-10 | BRL 2.78 | -0.71% | BRL 2.78 | BRL 2.96 | BRL 2.78 | 588.80K |
| 2026-08-07 | BRL 2.80 | -0.36% | BRL 2.81 | BRL 2.84 | BRL 2.79 | 106.60K |
| 2026-08-06 | BRL 2.81 | -2.09% | BRL 2.87 | BRL 2.89 | BRL 2.81 | 155.40K |
| 2026-08-05 | BRL 2.87 | 0.00% | BRL 2.92 | BRL 2.96 | BRL 2.87 | 141.70K |
| 2026-08-04 | BRL 2.87 | +1.77% | BRL 2.84 | BRL 2.98 | BRL 2.84 | 285.50K |
| 2026-08-03 | BRL 2.82 | +2.17% | BRL 2.78 | BRL 2.82 | BRL 2.75 | 234.80K |
| 2026-07-31 | BRL 2.76 | -0.36% | BRL 2.77 | BRL 2.81 | BRL 2.74 | 197.80K |
| 2026-07-30 | BRL 2.77 | +2.21% | BRL 2.73 | BRL 2.77 | BRL 2.73 | 110.50K |
| 2026-07-29 | BRL 2.71 | -1.81% | BRL 2.75 | BRL 2.77 | BRL 2.70 | 263.30K |
| 2026-07-28 | BRL 2.76 | +0.36% | BRL 2.79 | BRL 2.80 | BRL 2.74 | 96.60K |
| 2026-07-27 | BRL 2.75 | -0.36% | BRL 2.75 | BRL 2.78 | BRL 2.74 | 169.80K |
| 2026-07-24 | BRL 2.76 | +0.73% | BRL 2.74 | BRL 2.77 | BRL 2.73 | 139.30K |
| 2026-07-23 | BRL 2.74 | -1.79% | BRL 2.79 | BRL 2.79 | BRL 2.73 | 205.20K |
| 2026-07-22 | BRL 2.79 | -0.36% | BRL 2.75 | BRL 2.80 | BRL 2.75 | 203.50K |
| 2026-07-21 | BRL 2.80 | +1.08% | BRL 2.78 | BRL 2.80 | BRL 2.74 | 281.00K |
| 2026-07-20 | BRL 2.77 | -1.77% | BRL 2.82 | BRL 2.85 | BRL 2.77 | 332.60K |
| 2026-07-17 | BRL 2.82 | +0.36% | BRL 2.79 | BRL 2.84 | BRL 2.76 | 165.90K |
| 2026-07-16 | BRL 2.81 | +0.36% | BRL 2.81 | BRL 2.82 | BRL 2.77 | 202.80K |
| 2026-07-15 | BRL 2.80 | -1.75% | BRL 2.88 | BRL 2.88 | BRL 2.79 | 232.30K |
| 2026-07-14 | BRL 2.85 | +1.06% | BRL 2.83 | BRL 2.88 | BRL 2.81 | 176.20K |
| 2026-07-13 | BRL 2.82 | +0.71% | BRL 2.83 | BRL 2.91 | BRL 2.82 | 248.50K |
| 2026-07-10 | BRL 2.80 | +2.19% | BRL 2.77 | BRL 2.85 | BRL 2.76 | 254.50K |
| 2026-07-09 | BRL 2.74 | -0.36% | BRL 2.79 | BRL 2.84 | BRL 2.73 | 266.00K |
| 2026-07-08 | BRL 2.75 | +0.73% | BRL 2.74 | BRL 2.79 | BRL 2.74 | 254.50K |
| 2026-07-07 | BRL 2.73 | -2.85% | BRL 2.82 | BRL 2.85 | BRL 2.73 | 213.90K |
| 2026-07-06 | BRL 2.81 | -1.40% | BRL 2.85 | BRL 2.86 | BRL 2.81 | 98.90K |
| 2026-07-03 | BRL 2.85 | +3.26% | BRL 2.81 | BRL 2.90 | BRL 2.79 | 160.70K |
| 2026-07-02 | BRL 2.76 | -1.78% | BRL 2.80 | BRL 2.85 | BRL 2.76 | 305.90K |
| 2026-07-01 | BRL 2.81 | +1.08% | BRL 2.77 | BRL 2.82 | BRL 2.76 | 208.10K |
| 2026-06-30 | BRL 2.78 | 0.00% | BRL 2.79 | BRL 2.81 | BRL 2.74 | 311.10K |
| 2026-06-29 | BRL 2.78 | +0.72% | BRL 2.78 | BRL 2.82 | BRL 2.77 | 207.60K |
| 2026-06-26 | BRL 2.76 | +1.47% | BRL 2.73 | BRL 2.80 | BRL 2.71 | 604.50K |
| 2026-06-25 | BRL 2.72 | 0.00% | BRL 2.70 | BRL 2.80 | BRL 2.70 | 258.70K |
| 2026-06-24 | BRL 2.72 | +2.26% | BRL 2.68 | BRL 2.73 | BRL 2.68 | 604.20K |
| 2026-06-23 | BRL 2.66 | 0.00% | BRL 2.67 | BRL 2.71 | BRL 2.66 | 171.60K |
| 2026-06-22 | BRL 2.66 | -0.75% | BRL 2.70 | BRL 2.71 | BRL 2.66 | 303.00K |
| 2026-06-19 | BRL 2.68 | +0.37% | BRL 2.68 | BRL 2.71 | BRL 2.67 | 188.30K |
| 2026-06-18 | BRL 2.67 | -0.37% | BRL 2.68 | BRL 2.69 | BRL 2.65 | 288.40K |
| 2026-06-17 | BRL 2.68 | -1.47% | BRL 2.72 | BRL 2.75 | BRL 2.65 | 316.70K |
| 2026-06-16 | BRL 2.72 | +1.49% | BRL 2.69 | BRL 2.72 | BRL 2.68 | 204.00K |
| 2026-06-15 | BRL 2.68 | -0.74% | BRL 2.72 | BRL 2.76 | BRL 2.68 | 296.60K |
| 2026-06-12 | BRL 2.70 | -0.37% | BRL 2.70 | BRL 2.76 | BRL 2.69 | 375.70K |
| 2026-06-11 | BRL 2.71 | +1.12% | BRL 2.67 | BRL 2.72 | BRL 2.66 | 305.80K |
| 2026-06-10 | BRL 2.68 | -2.19% | BRL 2.71 | BRL 2.72 | BRL 2.67 | 437.60K |
| 2026-06-09 | BRL 2.74 | +0.37% | BRL 2.73 | BRL 2.74 | BRL 2.69 | 263.80K |
| 2026-06-08 | BRL 2.73 | +1.11% | BRL 2.71 | BRL 2.73 | BRL 2.69 | 269.60K |
| 2026-06-05 | BRL 2.70 | -2.88% | BRL 2.77 | BRL 2.77 | BRL 2.70 | 340.10K |
| 2026-06-03 | BRL 2.78 | -0.71% | BRL 2.78 | BRL 2.81 | BRL 2.74 | 370.00K |
| 2026-06-02 | BRL 2.80 | +2.19% | BRL 2.77 | BRL 2.82 | BRL 2.75 | 365.00K |
| 2026-06-01 | BRL 2.74 | -0.36% | BRL 2.78 | BRL 2.78 | BRL 2.72 | 379.10K |
| 2026-05-29 | BRL 2.75 | -2.14% | BRL 2.81 | BRL 2.81 | BRL 2.75 | 240.50K |
| 2026-05-28 | BRL 2.81 | -0.71% | BRL 2.84 | BRL 2.85 | BRL 2.80 | 168.90K |
| 2026-05-27 | BRL 2.83 | 0.00% | BRL 2.85 | BRL 2.87 | BRL 2.82 | 258.20K |