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.
BRST3F - BRISANET - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,00 | 2,79 | -7,00% | 2,73 | 3,00 | 2,78 | 2,75 | 2,78 | 87 | 280.361 |
| 2/6/2026 | 2,80 | 3,00 | +7,91% | 2,74 | 3,00 | 2,84 | 2,76 | 3,00 | 266 | 546.779 |
| 1/6/2026 | 2,75 | 2,78 | -0,36% | 2,73 | 2,81 | 2,76 | 2,77 | 2,78 | 181 | 417.095 |
| 29/5/2026 | 2,78 | 2,79 | -2,11% | 2,76 | 2,81 | 2,78 | 2,76 | 2,79 | 99 | 322.753 |
| 28/5/2026 | 2,86 | 2,85 | -0,35% | 2,81 | 2,87 | 2,83 | 2,83 | 2,85 | 164 | 284.096 |
| 27/5/2026 | 2,99 | 2,86 | 0,00% | 2,82 | 3,00 | 2,85 | 2,84 | 2,86 | 122 | 316.456 |
| 26/5/2026 | 2,95 | 2,86 | -2,05% | 2,80 | 3,02 | 2,82 | 2,81 | 2,91 | 82 | 215.616 |
| 25/5/2026 | 2,89 | 2,92 | +2,82% | 2,81 | 3,04 | 2,87 | 2,85 | 2,98 | 63 | 232.526 |
| 22/5/2026 | 2,84 | 2,84 | 0,00% | 2,80 | 2,85 | 2,82 | 2,81 | 2,84 | 160 | 262.323 |
| 21/5/2026 | 2,81 | 2,84 | +0,71% | 2,77 | 2,85 | 2,79 | 2,83 | 2,85 | 306 | 335.341 |
| 20/5/2026 | 2,75 | 2,82 | +1,08% | 2,74 | 2,84 | 2,78 | 2,81 | 2,83 | 150 | 396.457 |
| 19/5/2026 | 2,82 | 2,79 | 0,00% | 2,75 | 2,83 | 2,78 | 2,76 | 2,79 | 207 | 629.691 |
| 18/5/2026 | 2,90 | 2,79 | -2,79% | 2,79 | 2,91 | 2,83 | 2,79 | 2,86 | 253 | 543.147 |
| 15/5/2026 | 2,93 | 2,87 | -2,05% | 2,83 | 2,93 | 2,86 | 2,84 | 2,87 | 366 | 542.961 |
| 14/5/2026 | 3,01 | 2,93 | -3,30% | 2,88 | 3,02 | 2,92 | 2,88 | 2,93 | 333 | 506.935 |
| 13/5/2026 | 3,11 | 3,03 | -1,30% | 2,93 | 3,20 | 3,00 | 2,95 | 3,03 | 364 | 533.334 |
| 12/5/2026 | 3,15 | 3,07 | 0,00% | 3,07 | 3,15 | 3,10 | 3,07 | 3,12 | 83 | 269.933 |
| 11/5/2026 | 3,12 | 3,07 | -0,32% | 3,04 | 3,14 | 3,09 | 3,07 | 3,13 | 191 | 367.953 |
| 8/5/2026 | 3,06 | 3,08 | +2,67% | 3,04 | 3,13 | 3,08 | 3,05 | 3,08 | 90 | 352.691 |
| 7/5/2026 | 2,94 | 3,00 | +2,39% | 2,86 | 3,13 | 3,00 | 3,00 | 3,06 | 212 | 406.064 |
| 6/5/2026 | 2,82 | 2,93 | +4,64% | 2,82 | 2,94 | 2,90 | 2,91 | 2,93 | 277 | 375.937 |
| 5/5/2026 | 2,87 | 2,80 | -3,78% | 2,80 | 2,95 | 2,86 | 2,80 | 2,90 | 377 | 839.765 |
| 4/5/2026 | 3,09 | 2,91 | -4,59% | 2,85 | 3,13 | 2,89 | 2,87 | 2,92 | 397 | 877.636 |
| 30/4/2026 | 3,07 | 3,05 | +0,66% | 2,96 | 3,07 | 3,00 | 2,98 | 3,06 | 173 | 404.104 |
| 29/4/2026 | 3,08 | 3,03 | -0,66% | 2,98 | 3,08 | 3,02 | 2,97 | 3,03 | 211 | 356.202 |
| 28/4/2026 | 3,05 | 3,05 | -1,29% | 3,04 | 3,09 | 3,06 | 3,05 | 3,06 | 51 | 152.415 |
| 27/4/2026 | 3,08 | 3,09 | -0,96% | 3,02 | 3,15 | 3,08 | 3,07 | 3,09 | 111 | 326.387 |
| 24/4/2026 | 3,16 | 3,12 | +0,65% | 3,04 | 3,16 | 3,08 | 3,09 | 3,12 | 101 | 477.069 |
| 23/4/2026 | 3,18 | 3,10 | -9,09% | 3,07 | 3,18 | 3,11 | 3,10 | 3,13 | 104 | 342.353 |
| 22/4/2026 | 3,09 | 3,41 | +8,25% | 3,01 | 3,41 | 3,16 | 3,07 | 3,41 | 357 | 923.851 |
| 20/4/2026 | 3,15 | 3,15 | +1,29% | 3,09 | 3,16 | 3,12 | 3,12 | 3,15 | 116 | 245.620 |
| 17/4/2026 | 3,10 | 3,11 | -0,96% | 3,10 | 3,18 | 3,12 | 3,11 | 3,14 | 153 | 336.958 |
| 16/4/2026 | 3,18 | 3,14 | -1,57% | 3,14 | 3,21 | 3,17 | 3,14 | 3,20 | 48 | 213.478 |
| 15/4/2026 | 3,18 | 3,19 | +0,95% | 3,13 | 3,22 | 3,16 | 3,16 | 3,19 | 175 | 326.031 |
| 14/4/2026 | 3,18 | 3,16 | -0,32% | 3,11 | 3,18 | 3,13 | 3,13 | 3,16 | 56 | 252.727 |
| 13/4/2026 | 3,18 | 3,17 | -0,31% | 3,10 | 3,18 | 3,13 | 3,15 | 3,17 | 179 | 402.241 |
| 10/4/2026 | 3,23 | 3,18 | -0,31% | 3,13 | 3,23 | 3,16 | 3,14 | 3,18 | 136 | 420.095 |
| 9/4/2026 | 3,10 | 3,19 | +0,63% | 3,10 | 3,20 | 3,15 | 3,16 | 3,19 | 159 | 356.607 |
| 8/4/2026 | 3,13 | 3,17 | +4,62% | 3,13 | 3,20 | 3,16 | 3,13 | 3,17 | 111 | 532.659 |
| 7/4/2026 | 3,23 | 3,03 | -5,02% | 3,03 | 3,23 | 3,09 | 3,03 | 3,10 | 204 | 557.290 |
| 6/4/2026 | 3,33 | 3,19 | -1,24% | 3,15 | 3,33 | 3,22 | 3,16 | 3,23 | 86 | 418.024 |
| 2/4/2026 | 3,32 | 3,23 | -0,31% | 3,22 | 3,32 | 3,25 | 3,23 | 3,28 | 65 | 427.068 |
| 1/4/2026 | 3,18 | 3,24 | +3,51% | 3,15 | 3,28 | 3,22 | 3,24 | 3,28 | 125 | 599.775 |
| 31/3/2026 | 3,12 | 3,13 | +0,97% | 3,11 | 3,19 | 3,14 | 3,13 | 3,16 | 164 | 360.056 |
| 30/3/2026 | 3,12 | 3,10 | +0,65% | 3,10 | 3,18 | 3,12 | 3,10 | 3,15 | 109 | 404.322 |
| 27/3/2026 | 3,12 | 3,08 | -0,32% | 3,07 | 3,15 | 3,11 | 3,08 | 3,15 | 172 | 464.120 |
| 26/3/2026 | 2,90 | 3,09 | +4,04% | 2,90 | 3,14 | 3,07 | 3,09 | 3,12 | 216 | 908.790 |
| 25/3/2026 | 2,98 | 2,97 | -4,81% | 2,92 | 2,99 | 2,95 | 2,94 | 2,97 | 179 | 415.337 |
| 24/3/2026 | 2,87 | 3,12 | +8,33% | 2,81 | 3,12 | 2,93 | 2,92 | 3,12 | 257 | 722.127 |
| 23/3/2026 | 2,82 | 2,88 | +3,23% | 2,80 | 2,90 | 2,85 | 2,84 | 2,90 | 182 | 370.817 |
| 20/3/2026 | 2,86 | 2,79 | -0,71% | 2,71 | 2,86 | 2,74 | 2,76 | 2,79 | 222 | 749.941 |
| 19/3/2026 | 2,99 | 2,81 | -5,07% | 2,80 | 2,99 | 2,85 | 2,80 | 2,94 | 168 | 663.387 |
| 18/3/2026 | 3,01 | 2,96 | -1,33% | 2,93 | 3,01 | 2,94 | 2,95 | 2,96 | 89 | 305.561 |
| 17/3/2026 | 2,95 | 3,00 | +1,69% | 2,95 | 3,00 | 2,97 | 2,96 | 2,99 | 131 | 246.922 |
| 16/3/2026 | 2,94 | 2,95 | +0,34% | 2,92 | 2,98 | 2,94 | 2,95 | 2,98 | 91 | 269.867 |
| 13/3/2026 | 3,00 | 2,94 | -1,01% | 2,91 | 3,00 | 2,93 | 2,93 | 2,94 | 166 | 377.869 |
| 12/3/2026 | 2,97 | 2,97 | -1,33% | 2,92 | 3,04 | 2,94 | 2,93 | 2,96 | 170 | 569.122 |
| 11/3/2026 | 3,14 | 3,01 | -7,95% | 2,97 | 3,14 | 2,99 | 2,97 | 3,01 | 102 | 497.845 |
| 10/3/2026 | 3,01 | 3,27 | +9,36% | 2,96 | 3,27 | 3,09 | 2,98 | 3,27 | 382 | 581.661 |
| 9/3/2026 | 2,92 | 2,99 | +0,34% | 2,91 | 2,99 | 2,95 | 2,96 | 2,99 | 135 | 481.683 |
| 6/3/2026 | 2,97 | 2,98 | -0,67% | 2,93 | 3,02 | 2,97 | 2,96 | 3,00 | 186 | 526.738 |
| 5/3/2026 | 3,00 | 3,00 | -0,33% | 2,97 | 3,07 | 3,00 | 2,98 | 3,00 | 184 | 588.152 |
| 4/3/2026 | 3,02 | 3,01 | -0,66% | 2,98 | 3,09 | 3,02 | 3,01 | 3,06 | 121 | 585.179 |
| 3/3/2026 | 3,20 | 3,03 | -4,11% | 2,98 | 3,20 | 3,05 | 3,00 | 3,03 | 229 | 628.683 |
| 2/3/2026 | 3,18 | 3,16 | -0,94% | 3,11 | 3,18 | 3,13 | 3,12 | 3,16 | 113 | 454.666 |
| 27/2/2026 | 3,12 | 3,19 | 0,00% | 3,12 | 3,20 | 3,16 | 3,14 | 3,19 | 97 | 479.374 |
| 26/2/2026 | 3,16 | 3,19 | -1,54% | 3,12 | 3,23 | 3,16 | 3,16 | 3,19 | 103 | 309.593 |
| 25/2/2026 | 3,26 | 3,24 | -2,41% | 3,20 | 3,33 | 3,25 | 3,19 | 3,24 | 254 | 472.940 |
| 24/2/2026 | 3,20 | 3,32 | +6,07% | 3,19 | 3,32 | 3,25 | 3,26 | 3,32 | 307 | 806.684 |
| 23/2/2026 | 3,09 | 3,13 | +3,64% | 3,06 | 3,19 | 3,12 | 3,13 | 3,19 | 129 | 359.559 |
| 20/2/2026 | 3,02 | 3,02 | -2,27% | 3,01 | 3,10 | 3,04 | 3,02 | 3,08 | 131 | 705.766 |
| 19/2/2026 | 3,04 | 3,09 | -0,64% | 3,02 | 3,13 | 3,05 | 3,04 | 3,09 | 254 | 469.856 |
| 18/2/2026 | 3,09 | 3,11 | -0,32% | 3,03 | 3,13 | 3,06 | 3,03 | 3,12 | 128 | 471.872 |
| 13/2/2026 | 3,14 | 3,12 | -3,11% | 3,03 | 3,14 | 3,06 | 3,08 | 3,12 | 162 | 573.200 |
| 11/2/2026 | 3,25 | 3,22 | +0,31% | 3,16 | 3,25 | 3,22 | 3,19 | 3,22 | 306 | 433.779 |
| 10/2/2026 | 3,14 | 3,21 | +0,63% | 3,14 | 3,24 | 3,18 | 3,18 | 3,21 | 230 | 376.471 |
| 9/2/2026 | 3,11 | 3,19 | +0,63% | 3,10 | 3,20 | 3,15 | 3,13 | 3,19 | 251 | 422.118 |
| 6/2/2026 | 3,16 | 3,17 | +1,60% | 3,09 | 3,18 | 3,12 | 3,13 | 3,16 | 281 | 625.927 |
| 5/2/2026 | 3,27 | 3,12 | -3,41% | 3,10 | 3,27 | 3,17 | 3,09 | 3,13 | 241 | 841.915 |
| 4/2/2026 | 3,42 | 3,23 | -7,71% | 3,20 | 3,42 | 3,26 | 3,22 | 3,23 | 237 | 672.407 |
| 3/2/2026 | 3,39 | 3,50 | +4,48% | 3,29 | 3,50 | 3,38 | 3,31 | 3,50 | 133 | 672.942 |
| 2/2/2026 | 3,41 | 3,35 | -0,59% | 3,31 | 3,41 | 3,34 | 3,30 | 3,35 | 326 | 676.795 |
| 30/1/2026 | 3,40 | 3,37 | +0,30% | 3,33 | 3,45 | 3,37 | 3,34 | 3,37 | 129 | 594.266 |
| 29/1/2026 | 3,50 | 3,36 | -1,18% | 3,36 | 3,50 | 3,41 | 3,36 | 3,40 | 269 | 494.758 |
| 28/1/2026 | 3,45 | 3,40 | -3,68% | 3,35 | 3,54 | 3,49 | 3,40 | 3,50 | 167 | 547.447 |
| 27/1/2026 | 3,37 | 3,53 | +2,62% | 3,37 | 3,55 | 3,47 | 3,46 | 3,53 | 182 | 577.848 |
| 26/1/2026 | 3,42 | 3,44 | +1,18% | 3,37 | 3,45 | 3,40 | 3,38 | 3,44 | 105 | 564.268 |
| 23/1/2026 | 3,46 | 3,40 | -2,86% | 3,37 | 3,50 | 3,42 | 3,40 | 3,44 | 119 | 652.387 |
| 22/1/2026 | 3,48 | 3,50 | +2,04% | 3,44 | 3,52 | 3,48 | 3,44 | 3,50 | 137 | 568.337 |
| 21/1/2026 | 3,35 | 3,43 | -0,58% | 3,35 | 3,48 | 3,44 | 3,43 | 3,48 | 86 | 550.821 |
| 20/1/2026 | 3,29 | 3,45 | +3,92% | 3,25 | 3,45 | 3,37 | 3,33 | 3,45 | 136 | 543.321 |
| 19/1/2026 | 3,36 | 3,32 | 0,00% | 3,30 | 3,37 | 3,33 | 3,32 | 3,38 | 73 | 303.672 |
| 16/1/2026 | 3,40 | 3,32 | -2,06% | 3,32 | 3,40 | 3,35 | 3,32 | 3,36 | 352 | 402.011 |
| 15/1/2026 | 3,35 | 3,39 | +0,89% | 3,34 | 3,41 | 3,36 | 3,36 | 3,39 | 89 | 337.365 |
| 14/1/2026 | 3,37 | 3,36 | +0,90% | 3,32 | 3,49 | 3,37 | 3,36 | 3,42 | 135 | 385.683 |
| 13/1/2026 | 3,41 | 3,33 | -4,03% | 3,33 | 3,50 | 3,41 | 3,33 | 3,38 | 106 | 581.579 |
| 12/1/2026 | 3,51 | 3,47 | +0,29% | 3,44 | 3,52 | 3,48 | 3,47 | 3,51 | 65 | 392.606 |
| 9/1/2026 | 3,50 | 3,46 | +1,47% | 3,42 | 3,52 | 3,47 | 3,45 | 3,52 | 103 | 383.911 |
| 8/1/2026 | 3,46 | 3,41 | -0,58% | 3,38 | 3,49 | 3,43 | 3,42 | 3,49 | 279 | 666.637 |
| 7/1/2026 | 3,41 | 3,43 | +0,29% | 3,30 | 3,45 | 3,38 | 3,37 | 3,43 | 119 | 639.128 |
| 6/1/2026 | 3,32 | 3,42 | +1,18% | 3,32 | 3,45 | 3,39 | 3,38 | 3,42 | 151 | 645.819 |
| 5/1/2026 | 3,44 | 3,38 | -0,59% | 3,25 | 3,44 | 3,37 | 3,32 | 3,38 | 330 | 1.331.529 |
| 2/1/2026 | 3,35 | 3,40 | -1,16% | 3,35 | 3,56 | 3,44 | 3,40 | 3,55 | 240 | 1.321.970 |
| 30/12/2025 | 3,49 | 3,44 | -0,29% | 3,37 | 3,49 | 3,41 | 3,40 | 3,44 | 52 | 406.381 |
| 29/12/2025 | 3,33 | 3,45 | +0,29% | 3,33 | 3,49 | 3,44 | 3,38 | 3,45 | 50 | 145.706 |
| 26/12/2025 | 3,51 | 3,44 | -8,51% | 3,37 | 3,68 | 3,46 | 3,40 | 3,51 | 215 | 560.110 |
| 23/12/2025 | 3,39 | 3,76 | +12,24% | 3,39 | 3,76 | 3,59 | 3,42 | 3,76 | 273 | 632.709 |
| 22/12/2025 | 3,31 | 3,35 | -0,59% | 3,31 | 3,43 | 3,36 | 3,35 | 3,40 | 77 | 492.171 |
| 19/12/2025 | 3,36 | 3,37 | -0,88% | 3,36 | 3,48 | 3,44 | 3,37 | 3,46 | 91 | 416.666 |
| 18/12/2025 | 3,39 | 3,40 | +1,49% | 3,29 | 3,46 | 3,38 | 3,38 | 3,42 | 138 | 367.066 |
| 17/12/2025 | 3,28 | 3,35 | +2,13% | 3,21 | 3,35 | 3,28 | 3,30 | 3,35 | 131 | 321.875 |
| 16/12/2025 | 3,23 | 3,28 | -4,37% | 3,23 | 3,40 | 3,29 | 3,24 | 3,28 | 141 | 345.293 |
| 15/12/2025 | 3,37 | 3,43 | 0,00% | 3,36 | 3,47 | 3,40 | 3,39 | 3,43 | 62 | 244.567 |
| 12/12/2025 | 3,40 | 3,43 | +0,88% | 3,38 | 3,48 | 3,40 | 3,38 | 3,40 | 69 | 297.930 |
| 11/12/2025 | 3,40 | 3,40 | +1,49% | 3,40 | 3,52 | 3,44 | 3,40 | 3,47 | 165 | 521.266 |
| 10/12/2025 | 3,26 | 3,35 | +0,60% | 3,21 | 3,35 | 3,28 | 3,25 | 3,35 | 159 | 400.585 |
| 9/12/2025 | 3,23 | 3,33 | +2,15% | 3,20 | 3,33 | 3,27 | 3,25 | 3,33 | 63 | 423.042 |
| 8/12/2025 | 3,34 | 3,26 | -1,21% | 3,22 | 3,40 | 3,29 | 3,26 | 3,33 | 74 | 328.716 |
| 5/12/2025 | 3,42 | 3,30 | -2,37% | 3,20 | 3,49 | 3,32 | 3,24 | 3,30 | 349 | 904.931 |
| 4/12/2025 | 3,33 | 3,38 | +1,81% | 3,33 | 3,46 | 3,38 | 3,37 | 3,42 | 126 | 461.174 |