Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRST3 - BRISANET - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 2,99 | 2,92 | -2,01% | 2,91 | 2,99 | 2,93 | 2,92 | 2,93 | 864 | 123.689.800 |
| 11/3/2026 | 3,00 | 2,98 | -1,65% | 2,97 | 3,02 | 2,98 | 2,97 | 2,98 | 739 | 83.122.200 |
| 10/3/2026 | 2,96 | 3,03 | +2,71% | 2,96 | 3,04 | 3,00 | 2,98 | 3,03 | 863 | 152.066.900 |
| 9/3/2026 | 2,95 | 2,95 | 0,00% | 2,91 | 2,97 | 2,94 | 2,95 | 2,97 | 635 | 107.338.400 |
| 6/3/2026 | 2,98 | 2,95 | -1,01% | 2,94 | 3,01 | 2,96 | 2,94 | 2,95 | 819 | 132.882.100 |
| 5/3/2026 | 3,05 | 2,98 | -2,30% | 2,96 | 3,06 | 2,99 | 2,97 | 2,98 | 747 | 72.956.500 |
| 4/3/2026 | 3,01 | 3,05 | +1,67% | 2,98 | 3,06 | 3,01 | 3,04 | 3,05 | 792 | 122.377.500 |
| 3/3/2026 | 3,11 | 3,00 | -3,85% | 2,99 | 3,11 | 3,03 | 2,98 | 3,01 | 923 | 202.434.600 |
| 2/3/2026 | 3,15 | 3,12 | -0,95% | 3,10 | 3,16 | 3,12 | 3,12 | 3,13 | 643 | 74.569.300 |
| 27/2/2026 | 3,18 | 3,15 | -1,25% | 3,13 | 3,19 | 3,15 | 3,15 | 3,17 | 604 | 65.044.600 |
| 26/2/2026 | 3,19 | 3,19 | 0,00% | 3,11 | 3,22 | 3,16 | 3,18 | 3,19 | 717 | 90.196.500 |
| 25/2/2026 | 3,28 | 3,19 | -3,63% | 3,19 | 3,33 | 3,24 | 3,18 | 3,19 | 884 | 119.408.600 |
| 24/2/2026 | 3,20 | 3,31 | +3,44% | 3,18 | 3,31 | 3,24 | 3,25 | 3,32 | 877 | 108.393.600 |
| 23/2/2026 | 3,09 | 3,20 | +3,56% | 3,06 | 3,20 | 3,14 | 3,17 | 3,20 | 962 | 103.736.100 |
| 20/2/2026 | 3,05 | 3,09 | +1,64% | 3,00 | 3,11 | 3,04 | 3,05 | 3,09 | 1.766 | 390.539.900 |
| 19/2/2026 | 3,03 | 3,04 | +0,66% | 3,00 | 3,09 | 3,03 | 3,03 | 3,04 | 1.323 | 130.412.800 |
| 18/2/2026 | 3,08 | 3,02 | -2,27% | 3,02 | 3,08 | 3,04 | 3,02 | 3,04 | 1.879 | 91.328.100 |
| 13/2/2026 | 3,07 | 3,09 | -3,13% | 3,02 | 3,09 | 3,06 | 3,08 | 3,09 | 888 | 69.888.600 |
| 11/2/2026 | 3,20 | 3,19 | +0,31% | 3,16 | 3,25 | 3,21 | 3,19 | 3,20 | 1.240 | 121.508.300 |
| 10/2/2026 | 3,16 | 3,18 | +1,27% | 3,14 | 3,24 | 3,19 | 3,18 | 3,20 | 1.066 | 128.247.200 |
| 9/2/2026 | 3,14 | 3,14 | 0,00% | 3,11 | 3,18 | 3,14 | 3,14 | 3,15 | 1.190 | 145.540.200 |
| 6/2/2026 | 3,15 | 3,14 | +1,29% | 3,09 | 3,17 | 3,12 | 3,13 | 3,14 | 822 | 80.484.800 |
| 5/2/2026 | 3,19 | 3,10 | -2,82% | 3,08 | 3,22 | 3,16 | 3,09 | 3,12 | 1.865 | 128.720.900 |
| 4/2/2026 | 3,35 | 3,19 | -5,62% | 3,19 | 3,36 | 3,24 | 3,19 | 3,20 | 1.187 | 152.472.400 |
| 3/2/2026 | 3,33 | 3,38 | +1,20% | 3,28 | 3,41 | 3,35 | 3,32 | 3,38 | 1.041 | 201.894.600 |
| 2/2/2026 | 3,37 | 3,34 | +0,30% | 3,31 | 3,37 | 3,34 | 3,33 | 3,34 | 923 | 131.596.200 |
| 30/1/2026 | 3,41 | 3,33 | -2,35% | 3,33 | 3,45 | 3,36 | 3,33 | 3,36 | 1.408 | 185.313.300 |
| 29/1/2026 | 3,47 | 3,41 | -0,87% | 3,37 | 3,47 | 3,40 | 3,41 | 3,42 | 635 | 52.055.800 |
| 28/1/2026 | 3,48 | 3,44 | -2,55% | 3,42 | 3,52 | 3,46 | 3,44 | 3,45 | 1.667 | 140.605.200 |
| 27/1/2026 | 3,40 | 3,53 | +4,44% | 3,40 | 3,55 | 3,47 | 3,48 | 3,53 | 1.020 | 217.127.700 |
| 26/1/2026 | 3,43 | 3,38 | -1,17% | 3,38 | 3,43 | 3,39 | 3,38 | 3,40 | 737 | 53.143.300 |
| 23/1/2026 | 3,46 | 3,42 | -1,16% | 3,39 | 3,46 | 3,42 | 3,42 | 3,43 | 821 | 118.989.700 |
| 22/1/2026 | 3,47 | 3,46 | -0,29% | 3,44 | 3,53 | 3,48 | 3,44 | 3,46 | 856 | 101.862.200 |
| 21/1/2026 | 3,38 | 3,47 | +2,66% | 3,38 | 3,48 | 3,45 | 3,43 | 3,47 | 744 | 84.771.500 |
| 20/1/2026 | 3,30 | 3,38 | +2,42% | 3,26 | 3,38 | 3,34 | 3,34 | 3,38 | 706 | 42.601.000 |
| 19/1/2026 | 3,34 | 3,30 | -2,08% | 3,30 | 3,35 | 3,32 | 3,30 | 3,34 | 618 | 34.757.100 |
| 16/1/2026 | 3,36 | 3,37 | -0,59% | 3,33 | 3,37 | 3,35 | 3,33 | 3,37 | 719 | 53.376.900 |
| 15/1/2026 | 3,38 | 3,39 | 0,00% | 3,33 | 3,39 | 3,36 | 3,36 | 3,39 | 623 | 36.061.500 |
| 14/1/2026 | 3,34 | 3,39 | +2,11% | 3,32 | 3,39 | 3,35 | 3,37 | 3,39 | 810 | 57.986.800 |
| 13/1/2026 | 3,46 | 3,32 | -4,05% | 3,31 | 3,47 | 3,41 | 3,32 | 3,35 | 641 | 106.159.400 |
| 12/1/2026 | 3,48 | 3,46 | -1,42% | 3,46 | 3,52 | 3,48 | 3,46 | 3,48 | 653 | 54.400.600 |
| 9/1/2026 | 3,45 | 3,51 | +1,45% | 3,43 | 3,52 | 3,49 | 3,48 | 3,51 | 710 | 83.207.000 |
| 8/1/2026 | 3,41 | 3,46 | +1,17% | 3,39 | 3,46 | 3,42 | 3,44 | 3,46 | 626 | 40.960.400 |
| 7/1/2026 | 3,36 | 3,42 | +1,79% | 3,31 | 3,47 | 3,38 | 3,40 | 3,42 | 823 | 97.503.300 |
| 6/1/2026 | 3,31 | 3,36 | +0,30% | 3,31 | 3,41 | 3,36 | 3,36 | 3,40 | 590 | 75.996.200 |
| 5/1/2026 | 3,37 | 3,35 | 0,00% | 3,23 | 3,38 | 3,29 | 3,35 | 3,36 | 1.526 | 149.399.800 |
| 2/1/2026 | 3,39 | 3,35 | -1,18% | 3,35 | 3,41 | 3,37 | 3,35 | 3,40 | 622 | 35.708.200 |
| 30/12/2025 | 3,40 | 3,39 | -0,59% | 3,38 | 3,42 | 3,40 | 3,39 | 3,41 | 593 | 35.523.300 |
| 29/12/2025 | 3,38 | 3,41 | +1,19% | 3,37 | 3,49 | 3,42 | 3,40 | 3,41 | 615 | 60.249.400 |
| 26/12/2025 | 3,38 | 3,37 | -0,30% | 3,37 | 3,51 | 3,41 | 3,37 | 3,42 | 827 | 58.761.700 |
| 23/12/2025 | 3,47 | 3,38 | -2,87% | 3,38 | 3,48 | 3,41 | 3,38 | 3,44 | 892 | 66.877.900 |
| 22/12/2025 | 3,48 | 3,48 | +0,87% | 3,34 | 3,48 | 3,41 | 3,38 | 3,48 | 764 | 42.671.000 |
| 19/12/2025 | 3,45 | 3,45 | +0,29% | 3,41 | 3,48 | 3,44 | 3,41 | 3,45 | 607 | 53.284.200 |
| 18/12/2025 | 3,29 | 3,44 | +4,24% | 3,29 | 3,47 | 3,40 | 3,41 | 3,44 | 831 | 82.419.400 |
| 17/12/2025 | 3,26 | 3,30 | +1,85% | 3,20 | 3,33 | 3,27 | 3,30 | 3,33 | 731 | 62.602.300 |
| 16/12/2025 | 3,37 | 3,24 | -3,57% | 3,23 | 3,39 | 3,27 | 3,24 | 3,26 | 2.562 | 114.261.300 |
| 15/12/2025 | 3,39 | 3,36 | 0,00% | 3,36 | 3,46 | 3,38 | 3,36 | 3,40 | 838 | 108.252.000 |
| 12/12/2025 | 3,44 | 3,36 | -2,04% | 3,36 | 3,44 | 3,39 | 3,36 | 3,40 | 698 | 55.510.300 |
| 11/12/2025 | 3,50 | 3,43 | -4,46% | 3,40 | 3,51 | 3,44 | 3,40 | 3,44 | 819 | 58.454.600 |
| 10/12/2025 | 3,23 | 3,59 | +11,84% | 3,23 | 3,59 | 3,48 | 3,44 | 3,59 | 622 | 75.882.600 |
| 9/12/2025 | 3,25 | 3,21 | -0,93% | 3,21 | 3,30 | 3,25 | 3,21 | 3,30 | 713 | 47.664.500 |
| 8/12/2025 | 3,28 | 3,24 | -0,31% | 3,22 | 3,36 | 3,26 | 3,24 | 3,30 | 1.191 | 57.093.800 |
| 5/12/2025 | 3,40 | 3,25 | -5,80% | 3,18 | 3,47 | 3,31 | 3,25 | 3,28 | 1.561 | 149.563.600 |
| 4/12/2025 | 3,34 | 3,45 | +3,60% | 3,34 | 3,45 | 3,40 | 3,45 | 3,46 | 732 | 57.211.300 |
| 3/12/2025 | 3,36 | 3,33 | -0,30% | 3,26 | 3,41 | 3,32 | 3,30 | 3,33 | 834 | 85.393.000 |
| 2/12/2025 | 3,38 | 3,34 | -1,18% | 3,26 | 3,45 | 3,35 | 3,34 | 3,38 | 903 | 78.580.900 |
| 1/12/2025 | 3,47 | 3,38 | -2,59% | 3,37 | 3,49 | 3,41 | 3,38 | 3,44 | 844 | 66.795.200 |
| 28/11/2025 | 3,54 | 3,47 | -1,42% | 3,46 | 3,55 | 3,49 | 3,47 | 3,49 | 1.439 | 77.395.700 |
| 27/11/2025 | 3,50 | 3,52 | +0,57% | 3,43 | 3,56 | 3,50 | 3,50 | 3,52 | 727 | 89.766.500 |
| 26/11/2025 | 3,49 | 3,50 | -0,57% | 3,44 | 3,55 | 3,50 | 3,46 | 3,50 | 701 | 60.958.000 |
| 25/11/2025 | 3,47 | 3,52 | +1,44% | 3,45 | 3,52 | 3,49 | 3,48 | 3,52 | 636 | 43.104.400 |
| 24/11/2025 | 3,42 | 3,47 | +1,46% | 3,41 | 3,53 | 3,50 | 3,47 | 3,52 | 1.784 | 95.975.300 |
| 21/11/2025 | 3,45 | 3,42 | -1,44% | 3,34 | 3,45 | 3,40 | 3,41 | 3,42 | 817 | 39.889.100 |
| 19/11/2025 | 3,42 | 3,47 | +2,06% | 3,40 | 3,57 | 3,47 | 3,44 | 3,47 | 943 | 101.657.300 |
| 18/11/2025 | 3,26 | 3,40 | +3,03% | 3,15 | 3,50 | 3,39 | 3,40 | 3,43 | 1.945 | 106.176.400 |
| 17/11/2025 | 3,51 | 3,30 | -5,98% | 3,30 | 3,55 | 3,39 | 3,30 | 3,35 | 903 | 96.189.800 |
| 14/11/2025 | 3,35 | 3,51 | +2,63% | 3,34 | 3,51 | 3,45 | 3,48 | 3,51 | 1.853 | 109.429.500 |
| 13/11/2025 | 3,17 | 3,42 | +7,89% | 3,17 | 3,43 | 3,35 | 3,30 | 3,42 | 2.179 | 158.729.800 |
| 12/11/2025 | 3,30 | 3,17 | -2,16% | 3,17 | 3,38 | 3,23 | 3,17 | 3,21 | 1.237 | 123.660.400 |
| 11/11/2025 | 3,08 | 3,24 | +6,23% | 3,07 | 3,24 | 3,16 | 3,24 | 3,25 | 787 | 104.870.500 |
| 10/11/2025 | 3,05 | 3,05 | -0,33% | 3,02 | 3,09 | 3,05 | 3,05 | 3,08 | 680 | 44.631.900 |
| 7/11/2025 | 3,01 | 3,06 | 0,00% | 3,01 | 3,06 | 3,04 | 3,02 | 3,06 | 834 | 47.932.900 |
| 6/11/2025 | 3,01 | 3,06 | +2,00% | 3,00 | 3,06 | 3,03 | 3,03 | 3,06 | 657 | 34.760.800 |
| 5/11/2025 | 3,04 | 3,00 | -1,32% | 3,00 | 3,09 | 3,04 | 3,00 | 3,06 | 777 | 49.100.600 |
| 4/11/2025 | 3,01 | 3,04 | +2,01% | 2,99 | 3,04 | 3,01 | 3,01 | 3,04 | 568 | 24.665.300 |
| 3/11/2025 | 2,95 | 2,98 | +0,34% | 2,95 | 3,03 | 2,98 | 2,98 | 3,01 | 1.375 | 91.371.800 |
| 31/10/2025 | 2,97 | 2,97 | +0,34% | 2,95 | 2,99 | 2,96 | 2,96 | 2,97 | 636 | 50.771.200 |
| 30/10/2025 | 2,97 | 2,96 | -0,67% | 2,95 | 2,98 | 2,96 | 2,96 | 2,97 | 577 | 30.835.200 |
| 29/10/2025 | 2,95 | 2,98 | +1,36% | 2,95 | 3,03 | 2,98 | 2,96 | 2,98 | 639 | 64.506.800 |
| 28/10/2025 | 2,95 | 2,94 | -0,34% | 2,93 | 2,97 | 2,95 | 2,94 | 2,98 | 608 | 45.609.200 |
| 27/10/2025 | 3,02 | 2,95 | -1,34% | 2,95 | 3,06 | 3,00 | 2,95 | 3,01 | 681 | 56.887.100 |
| 24/10/2025 | 2,96 | 2,99 | +1,36% | 2,96 | 3,02 | 2,99 | 2,99 | 3,00 | 564 | 40.191.700 |
| 23/10/2025 | 2,83 | 2,95 | +4,98% | 2,83 | 3,02 | 2,95 | 2,95 | 3,02 | 749 | 72.439.500 |
| 22/10/2025 | 2,83 | 2,81 | +0,36% | 2,80 | 2,85 | 2,81 | 2,81 | 2,82 | 774 | 42.494.800 |
| 21/10/2025 | 2,87 | 2,80 | -2,78% | 2,80 | 2,93 | 2,84 | 2,80 | 2,86 | 910 | 51.956.300 |
| 20/10/2025 | 2,90 | 2,88 | -1,03% | 2,88 | 2,94 | 2,90 | 2,88 | 2,90 | 657 | 36.383.700 |
| 17/10/2025 | 2,89 | 2,91 | +0,34% | 2,81 | 2,92 | 2,85 | 2,88 | 2,91 | 970 | 50.458.800 |
| 16/10/2025 | 2,99 | 2,90 | -2,68% | 2,90 | 2,99 | 2,92 | 2,90 | 2,91 | 768 | 40.378.200 |
| 15/10/2025 | 2,89 | 2,98 | +4,20% | 2,88 | 2,99 | 2,94 | 2,96 | 2,98 | 691 | 61.079.500 |
| 14/10/2025 | 2,78 | 2,86 | +3,25% | 2,78 | 2,86 | 2,80 | 2,80 | 2,86 | 582 | 26.753.400 |
| 13/10/2025 | 2,82 | 2,77 | -1,77% | 2,77 | 2,87 | 2,81 | 2,77 | 2,81 | 1.312 | 58.202.100 |
| 10/10/2025 | 2,90 | 2,82 | -1,74% | 2,82 | 2,90 | 2,84 | 2,82 | 2,85 | 666 | 42.763.300 |
| 9/10/2025 | 2,95 | 2,87 | -1,37% | 2,82 | 2,95 | 2,86 | 2,84 | 2,87 | 659 | 38.574.500 |
| 8/10/2025 | 2,89 | 2,91 | +2,46% | 2,77 | 2,91 | 2,85 | 2,87 | 2,91 | 657 | 41.276.000 |
| 7/10/2025 | 2,87 | 2,84 | +0,35% | 2,79 | 2,90 | 2,82 | 2,78 | 2,84 | 747 | 47.171.900 |
| 6/10/2025 | 2,81 | 2,83 | -2,08% | 2,76 | 2,86 | 2,79 | 2,83 | 2,84 | 1.815 | 67.729.400 |
| 3/10/2025 | 2,81 | 2,89 | +3,21% | 2,78 | 2,89 | 2,84 | 2,84 | 2,89 | 638 | 35.650.400 |
| 2/10/2025 | 2,79 | 2,80 | +0,72% | 2,76 | 2,82 | 2,78 | 2,78 | 2,80 | 632 | 30.792.200 |
| 1/10/2025 | 2,89 | 2,78 | -3,81% | 2,78 | 2,93 | 2,82 | 2,78 | 2,81 | 769 | 45.128.400 |
| 30/9/2025 | 2,93 | 2,89 | -2,36% | 2,84 | 2,95 | 2,88 | 2,89 | 2,90 | 1.004 | 103.007.300 |
| 29/9/2025 | 2,94 | 2,96 | +0,68% | 2,91 | 2,99 | 2,95 | 2,93 | 2,96 | 631 | 40.476.500 |
| 26/9/2025 | 3,03 | 2,94 | -1,67% | 2,92 | 3,04 | 2,97 | 2,94 | 2,95 | 643 | 62.537.800 |
| 25/9/2025 | 3,12 | 2,99 | -2,92% | 2,96 | 3,13 | 3,01 | 2,99 | 3,03 | 686 | 73.962.500 |
| 24/9/2025 | 3,00 | 3,08 | +2,67% | 2,95 | 3,08 | 3,01 | 3,05 | 3,09 | 751 | 113.900.300 |
| 23/9/2025 | 2,87 | 3,00 | +4,90% | 2,86 | 3,00 | 2,94 | 2,92 | 3,00 | 687 | 64.234.900 |
| 22/9/2025 | 2,88 | 2,86 | -2,72% | 2,86 | 2,96 | 2,87 | 2,86 | 2,90 | 788 | 88.241.400 |
| 19/9/2025 | 2,88 | 2,94 | +0,68% | 2,87 | 2,95 | 2,91 | 2,92 | 2,94 | 619 | 38.065.300 |
| 18/9/2025 | 2,97 | 2,92 | -1,02% | 2,89 | 2,97 | 2,92 | 2,90 | 2,92 | 677 | 35.507.600 |
| 17/9/2025 | 2,82 | 2,95 | +3,15% | 2,82 | 2,96 | 2,93 | 2,93 | 2,95 | 750 | 76.557.800 |
| 16/9/2025 | 2,84 | 2,86 | +1,42% | 2,81 | 2,91 | 2,84 | 2,85 | 2,86 | 937 | 107.840.800 |
| 15/9/2025 | 2,90 | 2,82 | -0,70% | 2,82 | 2,93 | 2,86 | 2,82 | 2,84 | 576 | 38.471.000 |