Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil · Delayed Price · Currency is BRL 3.390
-0.020 (-0.59%)
At close: Dec 30, 2025
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.03 | 2.00% | 114,700 |
| Nov 5, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 2.97 | -1.32% | 161,300 |
| Nov 4, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.01 | 2.01% | 81,900 |
| Nov 3, 2025 | 2.95 | 3.03 | 2.95 | 2.98 | 2.95 | 0.34% | 305,600 |
| Oct 31, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.94 | 0.34% | 171,100 |
| Oct 30, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.93 | -0.67% | 103,900 |
| Oct 29, 2025 | 2.95 | 3.03 | 2.95 | 2.98 | 2.95 | 1.36% | 216,000 |
| Oct 28, 2025 | 2.95 | 2.97 | 2.93 | 2.94 | 2.91 | -0.34% | 154,600 |
| Oct 27, 2025 | 3.02 | 3.06 | 2.95 | 2.95 | 2.92 | -1.34% | 189,600 |
| Oct 24, 2025 | 2.96 | 3.02 | 2.96 | 2.99 | 2.96 | 1.36% | 134,200 |
| Oct 23, 2025 | 2.83 | 3.02 | 2.83 | 2.95 | 2.92 | 4.98% | 245,200 |
| Oct 22, 2025 | 2.83 | 2.85 | 2.80 | 2.81 | 2.78 | 0.36% | 150,300 |
| Oct 21, 2025 | 2.87 | 2.93 | 2.80 | 2.80 | 2.77 | -2.78% | 182,500 |
| Oct 20, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.85 | -1.03% | 123,800 |
| Oct 17, 2025 | 2.89 | 2.92 | 2.81 | 2.91 | 2.88 | 0.34% | 176,500 |