Skip to main content
logo
Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.820
-0.020 (-0.70%)
At close: Sep 15, 2025

BVMF:BRST3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252.902.932.822.822.82-0.70%133,300
Sep 12, 20252.732.962.732.842.841.79%322,500
Sep 11, 20252.782.822.742.792.790.36%145,300
Sep 10, 20252.782.812.732.782.78-168,800
Sep 9, 20252.712.782.712.782.782.96%142,000
Sep 8, 20252.732.782.702.702.70-0.74%187,500
Sep 5, 20252.742.802.722.722.72-2.16%201,100
Sep 4, 20252.702.782.692.782.782.96%167,200
Sep 3, 20252.802.802.672.702.70-3.57%448,700
Sep 2, 20252.722.802.682.802.802.19%202,100
Sep 1, 20252.662.742.662.742.742.24%252,500
Aug 29, 20252.762.772.682.682.68-2.55%249,900
Aug 28, 20252.782.822.742.752.75-1.08%230,800
Aug 27, 20252.852.852.772.782.78-2.11%174,900
Aug 26, 20252.852.862.802.842.84-1.05%96,600
Aug 25, 20252.802.872.802.872.872.14%161,300
Aug 22, 20252.782.812.742.812.812.93%144,200
Aug 21, 20252.872.872.732.732.73-4.55%159,000
Aug 20, 20252.752.862.712.862.864.00%215,800
Aug 19, 20252.802.872.732.752.75-1.79%226,600
Aug 18, 20252.712.862.702.802.804.09%235,800
Aug 15, 20252.682.742.652.692.690.37%251,100
Aug 14, 20252.702.752.682.682.68-0.74%197,600
Aug 13, 20252.652.702.612.702.700.37%381,000
Aug 12, 20252.632.692.622.692.692.67%374,700
Aug 11, 20252.622.642.612.622.620.38%149,300
Aug 8, 20252.652.672.612.612.61-1.51%154,100
Aug 7, 20252.672.722.612.652.650.38%223,500
Aug 6, 20252.662.662.632.642.64-1.12%119,400
Aug 5, 20252.622.672.612.672.672.30%174,300
Aug 4, 20252.642.662.612.612.61-165,200
Aug 1, 20252.662.682.612.612.61-0.76%187,600
Jul 31, 20252.672.702.632.632.63-1.87%555,400
Jul 30, 20252.642.702.642.682.680.37%97,700
Jul 29, 20252.632.672.632.672.671.14%467,100
Jul 28, 20252.662.682.632.642.64-0.75%142,900
Jul 25, 20252.642.702.642.662.66-0.75%105,500
Jul 24, 20252.632.682.622.682.681.52%122,200
Jul 23, 20252.642.662.612.642.64-279,500
Jul 22, 20252.702.752.642.642.64-2.58%113,300
Jul 21, 20252.642.712.632.712.713.04%233,400
Jul 18, 20252.642.682.632.632.63-0.38%159,100
Jul 17, 20252.642.672.612.642.640.38%108,100
Jul 16, 20252.732.732.632.632.63-2.59%348,200
Jul 15, 20252.712.752.702.702.70-0.37%241,300
Jul 14, 20252.782.782.712.712.71-1.45%458,100
Jul 11, 20252.772.812.732.752.75-1.43%223,000
Jul 10, 20252.762.842.712.792.791.09%250,500
Jul 9, 20252.772.842.762.762.76-1.43%257,400
Jul 8, 20252.802.822.772.802.80-277,200