TipRanks
Go Ultimate55% OFF

Brisanet Servicos de Telecomunicacoes S.A. (BRST3) Historical Prices

BR:BRST3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20262.352.422.312.362.36+0.43%472,4001.42
Nov 04, 20262.292.352.272.352.35+3.52%542,8001.67
Nov 03, 20262.352.362.182.272.27-5.42%864,5002.75
Nov 02, 20262.402.432.322.402.40+0.00%00.00
Oct 30, 20262.392.432.322.402.40+0.84%464,1001.48
Oct 29, 20262.432.452.302.382.38+1.28%916,0003.03
Oct 28, 20262.592.592.282.352.35-7.48%1,141,7003.97
Oct 27, 20262.782.782.482.542.54+2.01%795,3002.88
Oct 26, 20262.732.832.462.492.49-28.45%2,066,9008.34
Oct 23, 20263.313.483.253.483.48+7.08%227,9000.93
Oct 22, 20263.283.323.213.253.25-0.91%226,3000.92
Oct 21, 20263.423.433.283.283.28-4.09%242,8001.00
Oct 20, 20263.253.423.253.423.42+5.56%287,1001.19
Oct 19, 20263.183.363.183.243.24+0.93%472,0001.99
Oct 16, 20263.223.263.163.213.21+0.94%213,3000.89
Oct 15, 20263.283.313.183.183.18-3.93%374,4001.57
Oct 14, 20263.313.373.253.313.31+0.00%248,1001.05
Oct 13, 20263.543.583.313.313.31-7.80%514,4002.22
Oct 12, 20263.593.723.453.593.59+0.00%00.00
Oct 09, 20263.453.723.453.593.59+4.06%1,094,5004.95
Oct 08, 20263.343.453.303.453.45+5.18%494,8002.28
Oct 07, 20263.213.333.193.283.28+2.50%387,2001.80
Oct 06, 20263.153.203.123.203.20+1.27%334,3001.56
Oct 05, 20263.073.223.073.163.16+7.12%732,1003.55
Oct 02, 20262.952.952.872.952.95+2.79%325,6001.59
Oct 01, 20262.882.902.862.872.87-0.35%202,4001.00
Sep 30, 20262.852.902.852.882.88+1.05%150,9000.74
Sep 29, 20262.872.882.842.852.85+0.00%138,5000.67
Sep 28, 20262.872.892.832.852.85-1.04%219,6001.07
Sep 25, 20262.842.892.832.882.88+1.41%193,8000.94
Sep 24, 20262.842.882.842.842.84-0.35%168,8000.81
Sep 23, 20262.882.902.852.852.85-0.70%202,9000.95
Sep 22, 20262.842.882.842.872.87+0.35%125,1000.58
Sep 21, 20262.842.902.842.862.86+0.35%229,8001.06
Sep 18, 20262.882.882.812.852.85+0.35%147,2000.68
Sep 17, 20262.872.872.822.842.84-1.73%169,2000.77
Sep 16, 20262.842.892.832.892.89+1.76%126,7000.58
Sep 15, 20262.862.882.832.842.84+0.00%243,9001.11
Sep 14, 20262.842.872.812.842.84-0.35%228,1001.03
Sep 11, 20262.852.872.852.852.85-0.35%144,9000.65
Sep 10, 20262.812.872.802.862.86+1.78%256,9001.15
Sep 09, 20262.852.852.812.812.81-1.40%149,8000.66
Sep 08, 20262.852.892.842.852.85+1.06%233,0001.02
Sep 07, 20262.822.922.822.822.82+0.00%00.00
Sep 04, 20262.892.922.822.822.82-1.74%257,7001.10
Sep 03, 20262.882.912.832.872.87+0.70%275,9001.17
Sep 02, 20262.852.892.782.852.85+1.06%305,7001.30
Sep 01, 20262.742.822.742.822.82+2.55%259,1001.12
Aug 31, 20262.752.792.712.752.75+1.10%247,2001.06
Aug 28, 20262.782.782.712.722.72-1.45%173,7000.73