Skip to main content
Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.250
-0.200 (-5.80%)
At close: Dec 5, 2025

BVMF:BRST3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.403.473.183.253.25-5.80%451,700
Dec 4, 20253.343.453.343.453.453.60%168,200
Dec 3, 20253.363.413.263.333.33-0.30%257,200
Dec 2, 20253.383.453.263.343.34-1.18%234,300
Dec 1, 20253.473.493.373.383.38-2.59%195,800
Nov 28, 20253.543.553.463.473.47-1.42%221,700
Nov 27, 20253.503.563.433.523.520.57%256,200
Nov 26, 20253.493.553.443.503.50-0.57%173,800
Nov 25, 20253.473.523.453.523.521.44%123,300
Nov 24, 20253.423.533.413.473.471.46%274,200
Nov 21, 20253.453.453.343.423.42-1.44%117,100
Nov 19, 20253.423.573.403.473.472.06%292,900
Nov 18, 20253.263.503.153.403.403.03%313,100
Nov 17, 20253.513.553.303.303.30-5.98%283,600
Nov 14, 20253.353.513.343.513.512.63%316,300
Nov 13, 20253.173.433.173.423.427.89%473,600
Nov 12, 20253.303.383.173.173.17-2.16%381,900
Nov 11, 20253.083.243.073.243.246.23%331,500
Nov 10, 20253.053.093.023.053.05-0.33%146,100
Nov 7, 20253.013.063.013.063.06-157,600
Nov 6, 20253.013.063.003.063.062.00%114,700
Nov 5, 20253.043.093.003.003.00-1.32%161,300
Nov 4, 20253.013.042.993.043.042.01%81,900
Nov 3, 20252.953.032.952.982.980.34%305,600
Oct 31, 20252.972.992.952.972.970.34%171,100
Oct 30, 20252.972.982.952.962.96-0.67%103,900
Oct 29, 20252.953.032.952.982.981.36%216,000
Oct 28, 20252.952.972.932.942.94-0.34%154,600
Oct 27, 20253.023.062.952.952.95-1.34%189,600
Oct 24, 20252.963.022.962.992.991.36%134,200
Oct 23, 20252.833.022.832.952.954.98%245,200
Oct 22, 20252.832.852.802.812.810.36%150,300
Oct 21, 20252.872.932.802.802.80-2.78%182,500
Oct 20, 20252.902.942.882.882.88-1.03%123,800
Oct 17, 20252.892.922.812.912.910.34%176,500
Oct 16, 20252.992.992.902.902.90-2.68%138,100
Oct 15, 20252.892.992.882.982.984.20%207,300
Oct 14, 20252.782.862.782.862.863.25%95,300
Oct 13, 20252.822.872.772.772.77-1.77%206,900
Oct 10, 20252.902.902.822.822.82-1.74%150,100
Oct 9, 20252.952.952.822.872.87-1.37%134,800
Oct 8, 20252.892.912.772.912.912.46%144,700
Oct 7, 20252.872.902.792.842.840.35%167,100
Oct 6, 20252.812.862.762.832.83-2.08%242,400
Oct 3, 20252.812.892.782.892.893.21%125,100
Oct 2, 20252.792.822.762.802.800.72%110,400
Oct 1, 20252.892.932.782.782.78-3.81%159,000
Sep 30, 20252.932.952.842.892.89-2.36%356,900
Sep 29, 20252.942.992.912.962.960.68%137,000
Sep 26, 20253.033.042.922.942.94-1.67%210,300
Sep 25, 20253.123.132.962.992.99-2.92%222,600
Sep 24, 20253.003.082.953.083.082.67%377,900
Sep 23, 20252.873.002.863.003.004.90%218,300
Sep 22, 20252.882.962.862.862.86-2.72%279,100
Sep 19, 20252.882.952.872.942.940.68%130,500
Sep 18, 20252.972.972.892.922.92-1.02%118,800
Sep 17, 20252.822.962.822.952.953.15%256,200
Sep 16, 20252.842.912.812.862.861.42%379,500
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