Brisanet Serviços de Telecomunicações S.A. (BVMF:BRST3)
Brazil
· Delayed Price · Currency is BRL 3.070
+0.030 (0.99%)
Apr 28, 2026, 5:06 PM GMT-3
BVMF:BRST3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | - | 1.32% | 68,600 |
| 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% | 203,000 |
| 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 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 421,100 |
| Mar 11, 2026 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -1.65% | 277,700 |
| Mar 10, 2026 | 2.96 | 3.04 | 2.96 | 3.03 | 3.03 | 2.71% | 505,400 |
| Mar 9, 2026 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | - | 357,000 |
| Mar 6, 2026 | 2.98 | 3.01 | 2.94 | 2.95 | 2.95 | -1.01% | 447,800 |
| Mar 5, 2026 | 3.05 | 3.06 | 2.96 | 2.98 | 2.98 | -2.30% | 243,800 |
| Mar 4, 2026 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | 1.67% | 405,500 |
| Mar 3, 2026 | 3.11 | 3.11 | 2.99 | 3.00 | 3.00 | -3.85% | 667,400 |
| Mar 2, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 238,700 |
| Feb 27, 2026 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 206,000 |
| Feb 26, 2026 | 3.19 | 3.22 | 3.11 | 3.19 | 3.19 | - | 285,400 |
| Feb 25, 2026 | 3.28 | 3.33 | 3.19 | 3.19 | 3.19 | -3.63% | 367,500 |
| Feb 24, 2026 | 3.20 | 3.31 | 3.18 | 3.31 | 3.31 | 3.44% | 333,700 |
| Feb 23, 2026 | 3.09 | 3.20 | 3.06 | 3.20 | 3.20 | 3.56% | 330,200 |
| Feb 20, 2026 | 3.05 | 3.11 | 3.00 | 3.09 | 3.09 | 1.64% | 1,281,400 |
| Feb 19, 2026 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | 0.66% | 429,800 |
| Feb 18, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.27% | 300,400 |
| Feb 13, 2026 | 3.07 | 3.09 | 3.02 | 3.09 | 3.09 | 0.65% | 228,200 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.07 | 3.07 | 3.07 | -3.76% | 253,000 |
| Feb 11, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | 0.31% | 377,800 |
| Feb 10, 2026 | 3.16 | 3.24 | 3.14 | 3.18 | 3.18 | 1.27% | 400,900 |
| Feb 9, 2026 | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | - | 462,700 |
| Feb 6, 2026 | 3.15 | 3.17 | 3.09 | 3.14 | 3.14 | 1.29% | 257,600 |
| Feb 5, 2026 | 3.19 | 3.22 | 3.08 | 3.10 | 3.10 | -2.82% | 407,100 |
| Feb 4, 2026 | 3.35 | 3.36 | 3.19 | 3.19 | 3.19 | -5.62% | 469,900 |
| Feb 3, 2026 | 3.33 | 3.41 | 3.28 | 3.38 | 3.38 | 1.20% | 602,500 |
| Feb 2, 2026 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | 0.30% | 393,600 |
| Jan 30, 2026 | 3.41 | 3.45 | 3.33 | 3.33 | 3.33 | -2.35% | 550,300 |
| Jan 29, 2026 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -0.87% | 152,900 |
| Jan 28, 2026 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | -2.55% | 405,500 |
| Jan 27, 2026 | 3.40 | 3.55 | 3.40 | 3.53 | 3.53 | 4.44% | 624,800 |
| Jan 26, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -1.17% | 156,400 |
| Jan 23, 2026 | 3.46 | 3.46 | 3.39 | 3.42 | 3.42 | -1.16% | 347,700 |
| Jan 22, 2026 | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -0.29% | 292,000 |
| 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 |