Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil · Delayed Price · Currency is BRL 2.810
+0.080 (2.93%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.78 | 2.81 | 2.74 | 2.81 | - | 2.93% | 148,500 |
| Aug 21, 2025 | 2.87 | 2.87 | 2.73 | 2.73 | - | -4.55% | 159,000 |
| Aug 20, 2025 | 2.75 | 2.86 | 2.71 | 2.86 | - | 4.00% | 215,800 |
| Aug 19, 2025 | 2.80 | 2.87 | 2.73 | 2.75 | - | -1.79% | 226,600 |
| Aug 18, 2025 | 2.71 | 2.86 | 2.70 | 2.80 | - | 4.09% | 235,800 |
| Aug 15, 2025 | 2.68 | 2.74 | 2.65 | 2.69 | - | 0.37% | 251,100 |
| Aug 14, 2025 | 2.70 | 2.75 | 2.68 | 2.68 | - | -0.74% | 197,600 |
| Aug 13, 2025 | 2.65 | 2.70 | 2.61 | 2.70 | - | 0.37% | 381,000 |
| Aug 12, 2025 | 2.63 | 2.69 | 2.62 | 2.69 | - | 2.67% | 374,700 |
| Aug 11, 2025 | 2.62 | 2.64 | 2.61 | 2.62 | - | 0.38% | 149,300 |
| Aug 8, 2025 | 2.65 | 2.67 | 2.61 | 2.61 | - | -1.51% | 154,100 |
| Aug 7, 2025 | 2.67 | 2.72 | 2.61 | 2.65 | - | 0.38% | 223,500 |
| Aug 6, 2025 | 2.66 | 2.66 | 2.63 | 2.64 | - | -1.12% | 119,400 |
| Aug 5, 2025 | 2.62 | 2.67 | 2.61 | 2.67 | - | 2.30% | 174,300 |
| Aug 4, 2025 | 2.64 | 2.66 | 2.61 | 2.61 | - | - | 165,200 |
| Aug 1, 2025 | 2.66 | 2.68 | 2.61 | 2.61 | - | -0.76% | 187,600 |
| Jul 31, 2025 | 2.67 | 2.70 | 2.63 | 2.63 | - | -1.87% | 555,400 |
| Jul 30, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | - | 0.37% | 97,700 |
| Jul 29, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | - | 1.14% | 467,100 |
| Jul 28, 2025 | 2.66 | 2.68 | 2.63 | 2.64 | - | -0.75% | 142,900 |
| Jul 25, 2025 | 2.64 | 2.70 | 2.64 | 2.66 | - | -0.75% | 105,500 |
| Jul 24, 2025 | 2.63 | 2.68 | 2.62 | 2.68 | - | 1.52% | 122,200 |
| Jul 23, 2025 | 2.64 | 2.66 | 2.61 | 2.64 | - | - | 279,500 |
| Jul 22, 2025 | 2.70 | 2.75 | 2.64 | 2.64 | - | -2.58% | 113,300 |
| Jul 21, 2025 | 2.64 | 2.71 | 2.63 | 2.71 | - | 3.04% | 233,400 |
| Jul 18, 2025 | 2.64 | 2.68 | 2.63 | 2.63 | - | -0.38% | 159,100 |
| Jul 17, 2025 | 2.64 | 2.67 | 2.61 | 2.64 | - | 0.38% | 108,100 |
| Jul 16, 2025 | 2.73 | 2.73 | 2.63 | 2.63 | - | -2.59% | 348,200 |
| Jul 15, 2025 | 2.71 | 2.75 | 2.70 | 2.70 | - | -0.37% | 241,300 |
| Jul 14, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | - | -1.45% | 458,100 |
| Jul 11, 2025 | 2.77 | 2.81 | 2.73 | 2.75 | - | -1.43% | 223,000 |
| Jul 10, 2025 | 2.76 | 2.84 | 2.71 | 2.79 | - | 1.09% | 250,500 |
| Jul 9, 2025 | 2.77 | 2.84 | 2.76 | 2.76 | - | -1.43% | 257,400 |
| Jul 8, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | - | - | 277,200 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | - | -1.41% | 184,600 |
| Jul 4, 2025 | 2.93 | 2.93 | 2.82 | 2.84 | - | -0.35% | 126,900 |
| Jul 3, 2025 | 2.94 | 2.94 | 2.85 | 2.85 | - | -3.06% | 426,100 |
| Jul 2, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | - | 0.34% | 129,600 |
| Jul 1, 2025 | 2.95 | 2.98 | 2.93 | 2.93 | - | -0.68% | 93,700 |
| Jun 30, 2025 | 2.94 | 3.01 | 2.94 | 2.95 | - | 0.68% | 130,000 |
| Jun 27, 2025 | 2.99 | 3.01 | 2.93 | 2.93 | - | -2.01% | 127,400 |
| Jun 26, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | - | - | 138,900 |
| Jun 25, 2025 | 2.98 | 3.02 | 2.95 | 2.99 | - | -0.33% | 99,200 |
| Jun 24, 2025 | 2.90 | 3.04 | 2.90 | 3.00 | - | 3.45% | 228,400 |
| Jun 23, 2025 | 2.95 | 2.96 | 2.90 | 2.90 | - | -1.69% | 175,500 |
| Jun 20, 2025 | 2.96 | 2.96 | 2.87 | 2.95 | - | 0.68% | 106,200 |
| Jun 18, 2025 | 2.97 | 2.99 | 2.91 | 2.93 | - | -2.01% | 165,100 |
| Jun 17, 2025 | 2.92 | 2.99 | 2.87 | 2.99 | - | 1.36% | 153,300 |
| Jun 16, 2025 | 2.84 | 2.96 | 2.83 | 2.95 | - | 3.15% | 301,000 |
| Jun 13, 2025 | 2.87 | 2.93 | 2.80 | 2.86 | - | -1.04% | 231,000 |