Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil · Delayed Price · Currency is BRL 3.510
+0.090 (2.63%)
At close: Nov 14, 2025
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.26 | 3.50 | 3.15 | 3.40 | 3.40 | 3.03% | 313,100 |
| Nov 17, 2025 | 3.51 | 3.55 | 3.30 | 3.30 | 3.30 | -5.98% | 283,600 |
| Nov 14, 2025 | 3.35 | 3.51 | 3.34 | 3.51 | 3.51 | 2.63% | 316,300 |
| Nov 13, 2025 | 3.17 | 3.43 | 3.17 | 3.42 | 3.42 | 7.89% | 473,600 |
| Nov 12, 2025 | 3.30 | 3.38 | 3.17 | 3.17 | 3.17 | -2.16% | 381,900 |
| Nov 11, 2025 | 3.08 | 3.24 | 3.07 | 3.24 | 3.24 | 6.23% | 331,500 |
| Nov 10, 2025 | 3.05 | 3.09 | 3.02 | 3.05 | 3.05 | -0.33% | 146,100 |
| Nov 7, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | - | 157,600 |
| Nov 6, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 114,700 |
| Nov 5, 2025 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | -1.32% | 161,300 |
| Nov 4, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | 2.01% | 81,900 |
| Nov 3, 2025 | 2.95 | 3.03 | 2.95 | 2.98 | 2.98 | 0.34% | 305,600 |
| Oct 31, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.34% | 171,100 |
| Oct 30, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.67% | 103,900 |
| Oct 29, 2025 | 2.95 | 3.03 | 2.95 | 2.98 | 2.98 | 1.36% | 216,000 |
| Oct 28, 2025 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.34% | 154,600 |
| Oct 27, 2025 | 3.02 | 3.06 | 2.95 | 2.95 | 2.95 | -1.34% | 189,600 |
| Oct 24, 2025 | 2.96 | 3.02 | 2.96 | 2.99 | 2.99 | 1.36% | 134,200 |
| Oct 23, 2025 | 2.83 | 3.02 | 2.83 | 2.95 | 2.95 | 4.98% | 245,200 |
| Oct 22, 2025 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | 0.36% | 150,300 |
| Oct 21, 2025 | 2.87 | 2.93 | 2.80 | 2.80 | 2.80 | -2.78% | 182,500 |
| Oct 20, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 123,800 |
| Oct 17, 2025 | 2.89 | 2.92 | 2.81 | 2.91 | 2.91 | 0.34% | 176,500 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -2.68% | 138,100 |
| Oct 15, 2025 | 2.89 | 2.99 | 2.88 | 2.98 | 2.98 | 4.20% | 207,300 |
| Oct 14, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 3.25% | 95,300 |
| Oct 13, 2025 | 2.82 | 2.87 | 2.77 | 2.77 | 2.77 | -1.77% | 206,900 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -1.74% | 150,100 |
| Oct 9, 2025 | 2.95 | 2.95 | 2.82 | 2.87 | 2.87 | -1.37% | 134,800 |
| Oct 8, 2025 | 2.89 | 2.91 | 2.77 | 2.91 | 2.91 | 2.46% | 144,700 |
| Oct 7, 2025 | 2.87 | 2.90 | 2.79 | 2.84 | 2.84 | 0.35% | 167,100 |
| Oct 6, 2025 | 2.81 | 2.86 | 2.76 | 2.83 | 2.83 | -2.08% | 242,400 |
| Oct 3, 2025 | 2.81 | 2.89 | 2.78 | 2.89 | 2.89 | 3.21% | 125,100 |
| Oct 2, 2025 | 2.79 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 110,400 |
| Oct 1, 2025 | 2.89 | 2.93 | 2.78 | 2.78 | 2.78 | -3.81% | 159,000 |
| Sep 30, 2025 | 2.93 | 2.95 | 2.84 | 2.89 | 2.89 | -2.36% | 356,900 |
| Sep 29, 2025 | 2.94 | 2.99 | 2.91 | 2.96 | 2.96 | 0.68% | 137,000 |
| Sep 26, 2025 | 3.03 | 3.04 | 2.92 | 2.94 | 2.94 | -1.67% | 210,300 |
| Sep 25, 2025 | 3.12 | 3.13 | 2.96 | 2.99 | 2.99 | -2.92% | 222,600 |
| Sep 24, 2025 | 3.00 | 3.08 | 2.95 | 3.08 | 3.08 | 2.67% | 377,900 |
| Sep 23, 2025 | 2.87 | 3.00 | 2.86 | 3.00 | 3.00 | 4.90% | 218,300 |
| Sep 22, 2025 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 279,100 |
| Sep 19, 2025 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | 0.68% | 130,500 |
| Sep 18, 2025 | 2.97 | 2.97 | 2.89 | 2.92 | 2.92 | -1.02% | 118,800 |
| Sep 17, 2025 | 2.82 | 2.96 | 2.82 | 2.95 | 2.95 | 3.15% | 256,200 |
| Sep 16, 2025 | 2.84 | 2.91 | 2.81 | 2.86 | 2.86 | 1.42% | 379,500 |
| Sep 15, 2025 | 2.90 | 2.93 | 2.82 | 2.82 | 2.82 | -0.70% | 133,300 |
| Sep 12, 2025 | 2.73 | 2.96 | 2.73 | 2.84 | 2.84 | 1.79% | 322,500 |
| Sep 11, 2025 | 2.78 | 2.82 | 2.74 | 2.79 | 2.79 | 0.36% | 145,300 |
| Sep 10, 2025 | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | - | 168,800 |