Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil · Delayed Price · Currency is BRL 2.870
+0.040 (1.41%)
May 27, 2026, 12:26 PM GMT-3
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -1.39% | 192,200 |
| May 25, 2026 | 2.81 | 2.88 | 2.80 | 2.87 | 2.87 | 2.50% | 295,700 |
| May 22, 2026 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | - | 208,000 |
| May 21, 2026 | 2.78 | 2.83 | 2.76 | 2.80 | 2.80 | -0.36% | 266,400 |
| May 20, 2026 | 2.74 | 2.81 | 2.73 | 2.81 | 2.81 | 2.93% | 351,000 |
| May 19, 2026 | 2.79 | 2.80 | 2.73 | 2.73 | 2.73 | -2.15% | 505,500 |
| May 18, 2026 | 2.86 | 2.87 | 2.79 | 2.79 | 2.79 | -2.11% | 564,400 |
| May 15, 2026 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -1.72% | 687,000 |
| May 14, 2026 | 2.97 | 2.98 | 2.87 | 2.90 | 2.90 | -2.68% | 470,000 |
| May 13, 2026 | 3.08 | 3.08 | 2.93 | 2.98 | 2.98 | -4.18% | 778,000 |
| May 12, 2026 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | - | 180,700 |
| May 11, 2026 | 3.07 | 3.14 | 3.04 | 3.11 | 3.11 | 1.30% | 455,100 |
| May 8, 2026 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | - | 289,700 |
| May 7, 2026 | 2.91 | 3.10 | 2.86 | 3.07 | 3.07 | 5.50% | 932,100 |
| May 6, 2026 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 0.69% | 354,600 |
| May 5, 2026 | 2.85 | 2.92 | 2.84 | 2.89 | 2.89 | 1.40% | 382,200 |
| May 4, 2026 | 2.99 | 3.00 | 2.85 | 2.85 | 2.85 | -4.68% | 900,000 |
| Apr 30, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | - | 239,200 |
| Apr 29, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -2.61% | 339,900 |
| Apr 28, 2026 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 0.99% | 273,500 |
| Apr 27, 2026 | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -1.30% | 624,200 |
| Apr 24, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | 329,500 |
| Apr 23, 2026 | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | 1.96% | 403,700 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.01 | 3.06 | 3.06 | -1.92% | 401,300 |
| Apr 20, 2026 | 3.13 | 3.13 | 3.09 | 3.12 | 3.12 | - | 162,200 |
| Apr 17, 2026 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 269,000 |
| Apr 16, 2026 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 145,400 |
| Apr 15, 2026 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 208,500 |
| Apr 14, 2026 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 275,200 |
| Apr 13, 2026 | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | -1.26% | 266,500 |
| Apr 10, 2026 | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | 0.63% | 196,800 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.12 | 3.15 | 3.15 | 1.29% | 281,100 |
| Apr 8, 2026 | 3.12 | 3.19 | 3.11 | 3.11 | 3.11 | 1.30% | 414,000 |
| Apr 7, 2026 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -3.15% | 420,500 |
| Apr 6, 2026 | 3.29 | 3.29 | 3.15 | 3.17 | 3.17 | -3.65% | 457,100 |
| Apr 2, 2026 | 3.27 | 3.29 | 3.22 | 3.29 | 3.29 | - | 307,600 |
| Apr 1, 2026 | 3.16 | 3.30 | 3.15 | 3.29 | 3.29 | 4.78% | 485,200 |
| Mar 31, 2026 | 3.12 | 3.19 | 3.11 | 3.14 | 3.14 | 0.96% | 639,400 |
| Mar 30, 2026 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | - | 195,700 |
| Mar 27, 2026 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | 0.32% | 366,100 |
| Mar 26, 2026 | 2.98 | 3.14 | 2.95 | 3.10 | 3.10 | 4.38% | 690,100 |
| Mar 25, 2026 | 2.98 | 3.01 | 2.93 | 2.97 | 2.97 | -0.34% | 292,400 |
| Mar 24, 2026 | 2.83 | 2.98 | 2.81 | 2.98 | 2.98 | 4.93% | 525,600 |
| Mar 23, 2026 | 2.77 | 2.88 | 2.76 | 2.84 | 2.84 | 3.27% | 621,300 |
| Mar 20, 2026 | 2.81 | 2.81 | 2.71 | 2.75 | 2.75 | -1.79% | 1,023,100 |
| Mar 19, 2026 | 2.96 | 2.96 | 2.79 | 2.80 | 2.80 | -5.72% | 1,205,900 |
| Mar 18, 2026 | 2.96 | 2.98 | 2.93 | 2.97 | 2.97 | 0.34% | 486,500 |
| Mar 17, 2026 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 200,500 |
| Mar 16, 2026 | 2.91 | 2.97 | 2.91 | 2.95 | 2.95 | 1.37% | 314,900 |
| Mar 13, 2026 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 346,200 |