Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRST3F - BRISANET - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,60 | 2,64 | +2,72% | 2,56 | 2,65 | 2,60 | 2,63 | 2,64 | 85 | 290.592 |
| 16/4/2025 | 2,58 | 2,57 | -1,53% | 2,57 | 2,62 | 2,59 | 2,57 | 2,60 | 104 | 205.130 |
| 15/4/2025 | 2,48 | 2,61 | +2,76% | 2,48 | 2,61 | 2,55 | 2,56 | 2,61 | 60 | 193.051 |
| 14/4/2025 | 2,41 | 2,54 | +0,79% | 2,41 | 2,57 | 2,52 | 2,51 | 2,54 | 118 | 251.227 |
| 11/4/2025 | 2,46 | 2,52 | -0,40% | 2,46 | 2,55 | 2,50 | 2,49 | 2,52 | 166 | 372.562 |
| 10/4/2025 | 2,49 | 2,53 | -0,78% | 2,44 | 2,59 | 2,51 | 2,49 | 2,52 | 159 | 370.829 |
| 9/4/2025 | 2,55 | 2,55 | -5,56% | 2,41 | 2,55 | 2,46 | 2,52 | 2,56 | 140 | 387.766 |
| 8/4/2025 | 2,44 | 2,70 | +5,47% | 2,44 | 2,70 | 2,58 | 2,48 | 2,70 | 169 | 756.181 |
| 7/4/2025 | 2,56 | 2,56 | -1,92% | 2,41 | 2,57 | 2,51 | 2,52 | 2,56 | 244 | 692.638 |
| 4/4/2025 | 2,61 | 2,61 | -1,51% | 2,58 | 2,68 | 2,60 | 2,57 | 2,63 | 262 | 442.873 |
| 3/4/2025 | 2,61 | 2,65 | -2,93% | 2,61 | 2,72 | 2,67 | 2,65 | 2,69 | 74 | 225.213 |
| 2/4/2025 | 2,70 | 2,73 | +2,25% | 2,62 | 2,80 | 2,67 | 2,69 | 2,73 | 65 | 211.236 |
| 1/4/2025 | 2,63 | 2,67 | -0,37% | 2,62 | 2,74 | 2,68 | 2,64 | 2,67 | 99 | 457.846 |
| 31/3/2025 | 2,72 | 2,68 | -1,47% | 2,68 | 2,73 | 2,70 | 2,68 | 2,72 | 102 | 298.172 |
| 28/3/2025 | 2,70 | 2,72 | -2,16% | 2,70 | 2,89 | 2,74 | 2,72 | 2,76 | 89 | 247.360 |
| 27/3/2025 | 2,81 | 2,78 | -0,71% | 2,75 | 2,81 | 2,76 | 2,75 | 2,79 | 90 | 313.145 |
| 26/3/2025 | 2,74 | 2,80 | +3,32% | 2,74 | 2,88 | 2,82 | 2,79 | 2,83 | 80 | 361.734 |
| 25/3/2025 | 2,80 | 2,71 | -3,90% | 2,71 | 2,88 | 2,74 | 2,71 | 2,77 | 162 | 737.394 |
| 24/3/2025 | 2,87 | 2,82 | -0,70% | 2,81 | 2,87 | 2,84 | 2,82 | 2,88 | 146 | 437.101 |
| 21/3/2025 | 2,84 | 2,84 | +2,90% | 2,78 | 2,88 | 2,83 | 2,80 | 2,84 | 196 | 474.234 |
| 20/3/2025 | 2,90 | 2,76 | -4,83% | 2,75 | 2,92 | 2,84 | 2,76 | 2,81 | 170 | 422.953 |
| 19/3/2025 | 2,75 | 2,90 | +5,45% | 2,75 | 2,90 | 2,85 | 2,85 | 2,91 | 71 | 235.819 |
| 18/3/2025 | 2,88 | 2,75 | -3,85% | 2,75 | 2,90 | 2,83 | 2,76 | 2,85 | 83 | 257.548 |
| 17/3/2025 | 2,89 | 2,86 | +0,35% | 2,84 | 2,94 | 2,89 | 2,86 | 2,92 | 224 | 369.517 |
| 14/3/2025 | 2,83 | 2,85 | +2,15% | 2,76 | 2,89 | 2,82 | 2,84 | 2,88 | 68 | 299.597 |
| 13/3/2025 | 2,83 | 2,79 | -2,79% | 2,76 | 2,83 | 2,79 | 2,78 | 2,83 | 52 | 273.173 |
| 12/3/2025 | 2,87 | 2,87 | +2,50% | 2,78 | 2,89 | 2,83 | 2,84 | 2,87 | 74 | 327.153 |
| 11/3/2025 | 2,68 | 2,80 | +5,66% | 2,67 | 2,80 | 2,76 | 2,75 | 2,80 | 100 | 535.501 |
| 10/3/2025 | 2,58 | 2,65 | +0,38% | 2,58 | 2,70 | 2,66 | 2,65 | 2,69 | 66 | 198.639 |
| 7/3/2025 | 2,58 | 2,64 | 0,00% | 2,58 | 2,70 | 2,65 | 2,64 | 2,71 | 88 | 315.504 |
| 6/3/2025 | 2,51 | 2,64 | +2,72% | 2,51 | 2,69 | 2,62 | 2,64 | 2,70 | 163 | 366.588 |
| 5/3/2025 | 2,63 | 2,57 | -0,39% | 2,57 | 2,64 | 2,60 | 2,57 | 2,63 | 57 | 226.508 |
| 28/2/2025 | 2,71 | 2,58 | -3,73% | 2,56 | 2,72 | 2,60 | 2,60 | 2,63 | 289 | 548.045 |
| 27/2/2025 | 2,67 | 2,68 | -1,83% | 2,60 | 2,75 | 2,65 | 2,65 | 2,68 | 176 | 467.890 |
| 26/2/2025 | 2,87 | 2,73 | -3,87% | 2,64 | 2,87 | 2,75 | 2,73 | 2,77 | 126 | 308.044 |
| 25/2/2025 | 2,96 | 2,84 | -3,07% | 2,80 | 2,96 | 2,84 | 2,81 | 2,85 | 141 | 486.377 |
| 24/2/2025 | 2,85 | 2,93 | +1,03% | 2,84 | 2,97 | 2,90 | 2,87 | 2,94 | 145 | 404.124 |
| 21/2/2025 | 3,01 | 2,90 | -3,33% | 2,90 | 3,04 | 2,96 | 2,90 | 2,97 | 167 | 346.237 |
| 20/2/2025 | 3,05 | 3,00 | -0,33% | 2,97 | 3,08 | 3,00 | 3,00 | 3,04 | 87 | 373.812 |
| 19/2/2025 | 3,06 | 3,01 | -3,83% | 3,01 | 3,17 | 3,09 | 3,01 | 3,06 | 244 | 558.856 |