Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil · Delayed Price · Currency is BRL 3.430
-0.030 (-0.87%)
Jan 23, 2026, 11:26 AM GMT-3
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.47 | 3.53 | 3.44 | 3.45 | 3.45 | -0.58% | 260,200 |
| Jan 21, 2026 | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | 2.66% | 245,500 |
| Jan 20, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 127,500 |
| Jan 19, 2026 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -2.08% | 104,500 |
| Jan 16, 2026 | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | -0.59% | 159,300 |
| Jan 15, 2026 | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | - | 107,200 |
| Jan 14, 2026 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | 2.11% | 172,700 |
| Jan 13, 2026 | 3.46 | 3.47 | 3.31 | 3.32 | 3.32 | -4.05% | 310,900 |
| Jan 12, 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -1.42% | 156,300 |
| Jan 9, 2026 | 3.45 | 3.52 | 3.43 | 3.51 | 3.51 | 1.45% | 238,200 |
| Jan 8, 2026 | 3.41 | 3.46 | 3.39 | 3.46 | 3.46 | 1.17% | 119,600 |
| Jan 7, 2026 | 3.36 | 3.47 | 3.31 | 3.42 | 3.42 | 1.79% | 288,000 |
| Jan 6, 2026 | 3.31 | 3.41 | 3.31 | 3.36 | 3.36 | 0.30% | 225,600 |
| Jan 5, 2026 | 3.37 | 3.38 | 3.23 | 3.35 | 3.35 | - | 452,800 |
| Jan 2, 2026 | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | -1.18% | 105,800 |
| Dec 30, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.59% | 104,300 |
| Dec 29, 2025 | 3.38 | 3.49 | 3.37 | 3.41 | 3.41 | 1.19% | 175,700 |
| Dec 26, 2025 | 3.38 | 3.51 | 3.37 | 3.37 | 3.37 | -0.30% | 172,000 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.38 | 3.38 | 3.38 | -2.87% | 195,800 |
| Dec 22, 2025 | 3.48 | 3.48 | 3.34 | 3.48 | 3.48 | 0.87% | 124,800 |
| Dec 19, 2025 | 3.45 | 3.48 | 3.41 | 3.45 | 3.42 | 0.29% | 154,600 |
| Dec 18, 2025 | 3.29 | 3.47 | 3.29 | 3.44 | 3.41 | 4.24% | 242,400 |
| Dec 17, 2025 | 3.26 | 3.33 | 3.20 | 3.30 | 3.27 | 1.85% | 191,300 |
| Dec 16, 2025 | 3.37 | 3.39 | 3.23 | 3.24 | 3.21 | -3.57% | 349,200 |
| Dec 15, 2025 | 3.39 | 3.46 | 3.36 | 3.36 | 3.33 | - | 319,500 |
| Dec 12, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.33 | -2.04% | 163,500 |
| Dec 11, 2025 | 3.50 | 3.51 | 3.40 | 3.43 | 3.40 | -4.46% | 169,800 |
| Dec 10, 2025 | 3.23 | 3.59 | 3.23 | 3.59 | 3.55 | 11.84% | 217,600 |
| Dec 9, 2025 | 3.25 | 3.30 | 3.21 | 3.21 | 3.18 | -0.93% | 146,600 |
| Dec 8, 2025 | 3.28 | 3.36 | 3.22 | 3.24 | 3.21 | -0.31% | 175,000 |
| Dec 5, 2025 | 3.40 | 3.47 | 3.18 | 3.25 | 3.22 | -5.80% | 451,700 |
| Dec 4, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | 3.42 | 3.60% | 168,200 |
| Dec 3, 2025 | 3.36 | 3.41 | 3.26 | 3.33 | 3.30 | -0.30% | 257,200 |
| Dec 2, 2025 | 3.38 | 3.45 | 3.26 | 3.34 | 3.31 | -1.18% | 234,300 |
| Dec 1, 2025 | 3.47 | 3.49 | 3.37 | 3.38 | 3.35 | -2.59% | 195,800 |
| Nov 28, 2025 | 3.54 | 3.55 | 3.46 | 3.47 | 3.43 | -1.42% | 221,700 |
| Nov 27, 2025 | 3.50 | 3.56 | 3.43 | 3.52 | 3.48 | 0.57% | 256,200 |
| Nov 26, 2025 | 3.49 | 3.55 | 3.44 | 3.50 | 3.46 | -0.57% | 173,800 |
| Nov 25, 2025 | 3.47 | 3.52 | 3.45 | 3.52 | 3.48 | 1.44% | 123,300 |
| Nov 24, 2025 | 3.42 | 3.53 | 3.41 | 3.47 | 3.43 | 1.46% | 274,200 |
| Nov 21, 2025 | 3.45 | 3.45 | 3.34 | 3.42 | 3.39 | -1.44% | 117,100 |
| Nov 19, 2025 | 3.42 | 3.57 | 3.40 | 3.47 | 3.43 | 2.06% | 292,900 |
| Nov 18, 2025 | 3.26 | 3.50 | 3.15 | 3.40 | 3.37 | 3.03% | 313,100 |
| Nov 17, 2025 | 3.51 | 3.55 | 3.30 | 3.30 | 3.27 | -5.98% | 283,600 |
| Nov 14, 2025 | 3.35 | 3.51 | 3.34 | 3.51 | 3.47 | 2.63% | 316,300 |
| Nov 13, 2025 | 3.17 | 3.43 | 3.17 | 3.42 | 3.39 | 7.89% | 473,600 |
| Nov 12, 2025 | 3.30 | 3.38 | 3.17 | 3.17 | 3.14 | -2.16% | 381,900 |
| Nov 11, 2025 | 3.08 | 3.24 | 3.07 | 3.24 | 3.21 | 6.23% | 331,500 |
| Nov 10, 2025 | 3.05 | 3.09 | 3.02 | 3.05 | 3.02 | -0.33% | 146,100 |
| Nov 7, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.03 | - | 157,600 |