Brisanet Servicos de Telecomunicacoes S.A. BRST3
BMFBOVESPA · Brezilya · İletişim
BRL 2,87-0,01 (-%0,35)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2,87 | -%0,35 | BRL 2,88 | BRL 2,90 | BRL 2,86 | 198,70K |
| 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 |