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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 3,35 | 3,32 | -2,92% | 3,26 | 3,40 | 3,32 | 3,28 | 3,32 | 94 | 567.089 |
| 2/12/2025 | 3,51 | 3,42 | -1,44% | 3,30 | 3,51 | 3,39 | 3,37 | 3,42 | 92 | 491.150 |
| 1/12/2025 | 3,54 | 3,47 | -1,70% | 3,39 | 3,54 | 3,45 | 3,42 | 3,47 | 171 | 434.523 |
| 28/11/2025 | 3,55 | 3,53 | +0,57% | 3,47 | 3,55 | 3,50 | 3,48 | 3,55 | 80 | 354.778 |
| 27/11/2025 | 3,50 | 3,51 | +1,45% | 3,39 | 3,56 | 3,48 | 3,49 | 3,51 | 74 | 392.644 |
| 26/11/2025 | 3,48 | 3,46 | +6,46% | 3,46 | 3,57 | 3,50 | 3,45 | 3,52 | 67 | 401.169 |
| 25/11/2025 | 3,52 | 3,25 | -6,61% | 3,25 | 3,55 | 3,38 | 3,25 | 3,43 | 90 | 610.312 |
| 24/11/2025 | 3,41 | 3,48 | +2,05% | 3,39 | 3,52 | 3,47 | 3,48 | 3,51 | 75 | 427.419 |
| 21/11/2025 | 3,49 | 3,41 | -0,87% | 3,33 | 3,49 | 3,40 | 3,41 | 3,45 | 55 | 221.663 |
| 19/11/2025 | 3,47 | 3,44 | +1,47% | 3,40 | 3,57 | 3,46 | 3,44 | 3,47 | 181 | 379.220 |
| 18/11/2025 | 3,27 | 3,39 | +2,11% | 3,16 | 3,49 | 3,31 | 3,39 | 3,47 | 60 | 353.190 |
| 17/11/2025 | 3,54 | 3,32 | -5,14% | 3,32 | 3,57 | 3,41 | 3,32 | 3,41 | 198 | 613.540 |
| 14/11/2025 | 3,45 | 3,50 | +2,34% | 3,32 | 3,50 | 3,45 | 3,44 | 3,50 | 127 | 685.197 |
| 13/11/2025 | 3,11 | 3,42 | +2,40% | 2,99 | 3,42 | 3,30 | 3,27 | 3,42 | 287 | 704.336 |
| 12/11/2025 | 3,25 | 3,34 | +9,51% | 3,04 | 3,37 | 3,24 | 3,19 | 3,34 | 149 | 573.621 |
| 11/11/2025 | 3,08 | 3,05 | +0,66% | 3,05 | 3,24 | 3,12 | 3,05 | 3,18 | 125 | 607.253 |
| 10/11/2025 | 3,09 | 3,03 | -1,30% | 3,00 | 3,10 | 3,05 | 3,03 | 3,08 | 127 | 307.234 |
| 7/11/2025 | 3,00 | 3,07 | +2,33% | 2,99 | 3,07 | 3,02 | 3,01 | 3,07 | 124 | 262.416 |
| 6/11/2025 | 3,05 | 3,00 | -0,66% | 3,00 | 3,08 | 3,03 | 3,00 | 3,07 | 66 | 190.642 |
| 5/11/2025 | 3,04 | 3,02 | +1,34% | 3,01 | 3,08 | 3,04 | 3,02 | 3,08 | 92 | 308.287 |
| 4/11/2025 | 3,00 | 2,98 | -1,00% | 2,98 | 3,04 | 3,00 | 2,98 | 3,03 | 68 | 335.888 |
| 3/11/2025 | 2,96 | 3,01 | +2,73% | 2,93 | 3,02 | 2,99 | 2,98 | 3,01 | 172 | 463.093 |
| 31/10/2025 | 2,95 | 2,93 | -1,68% | 2,93 | 2,99 | 2,96 | 2,93 | 2,97 | 168 | 306.075 |
| 30/10/2025 | 2,98 | 2,98 | +1,02% | 2,95 | 2,98 | 2,96 | 2,96 | 2,98 | 41 | 162.220 |
| 29/10/2025 | 2,93 | 2,95 | +4,98% | 2,93 | 3,03 | 2,98 | 2,95 | 2,99 | 76 | 154.548 |
| 28/10/2025 | 2,98 | 2,81 | -4,75% | 2,81 | 3,00 | 2,87 | 2,81 | 3,00 | 83 | 440.701 |
| 27/10/2025 | 3,01 | 2,95 | -0,34% | 2,95 | 3,05 | 3,01 | 2,95 | 3,01 | 124 | 397.498 |
| 24/10/2025 | 2,98 | 2,96 | -1,99% | 2,96 | 3,02 | 2,99 | 2,96 | 3,00 | 79 | 223.776 |
| 23/10/2025 | 2,81 | 3,02 | +8,24% | 2,81 | 3,02 | 2,94 | 2,96 | 3,02 | 122 | 383.549 |
| 22/10/2025 | 2,83 | 2,79 | -0,71% | 2,78 | 2,86 | 2,81 | 2,79 | 2,83 | 89 | 321.342 |
| 21/10/2025 | 2,88 | 2,81 | -2,77% | 2,81 | 2,92 | 2,86 | 2,81 | 2,86 | 280 | 435.641 |
| 20/10/2025 | 2,83 | 2,89 | 0,00% | 2,81 | 2,94 | 2,89 | 2,89 | 2,90 | 87 | 326.523 |
| 17/10/2025 | 2,91 | 2,89 | +0,35% | 2,82 | 2,92 | 2,86 | 2,88 | 2,89 | 66 | 206.793 |
| 16/10/2025 | 3,01 | 2,88 | -3,03% | 2,88 | 3,01 | 2,94 | 2,87 | 2,88 | 64 | 221.230 |
| 15/10/2025 | 2,86 | 2,97 | +4,58% | 2,86 | 2,98 | 2,91 | 2,94 | 2,97 | 120 | 423.812 |
| 14/10/2025 | 2,85 | 2,84 | +1,79% | 2,77 | 2,85 | 2,81 | 2,79 | 2,84 | 95 | 382.956 |
| 13/10/2025 | 2,82 | 2,79 | -0,71% | 2,78 | 2,87 | 2,81 | 2,79 | 2,83 | 332 | 334.668 |
| 10/10/2025 | 2,87 | 2,81 | -1,06% | 2,81 | 2,89 | 2,85 | 2,81 | 2,87 | 61 | 261.889 |
| 9/10/2025 | 2,85 | 2,84 | -2,74% | 2,82 | 2,94 | 2,86 | 2,83 | 2,90 | 70 | 208.888 |
| 8/10/2025 | 2,89 | 2,92 | +3,18% | 2,79 | 2,92 | 2,86 | 2,86 | 2,92 | 92 | 281.790 |
| 7/10/2025 | 2,87 | 2,83 | -0,70% | 2,79 | 2,89 | 2,82 | 2,79 | 2,83 | 63 | 248.282 |
| 6/10/2025 | 2,90 | 2,85 | -0,70% | 2,77 | 2,90 | 2,80 | 2,80 | 2,85 | 183 | 473.535 |
| 3/10/2025 | 2,85 | 2,87 | +1,77% | 2,78 | 2,87 | 2,84 | 2,82 | 2,87 | 52 | 174.417 |
| 2/10/2025 | 2,85 | 2,82 | -0,35% | 2,77 | 2,85 | 2,80 | 2,77 | 2,82 | 78 | 234.825 |
| 1/10/2025 | 2,88 | 2,83 | -2,75% | 2,78 | 2,94 | 2,84 | 2,81 | 2,83 | 289 | 455.047 |
| 30/9/2025 | 2,99 | 2,91 | -2,35% | 2,85 | 2,99 | 2,90 | 2,86 | 2,91 | 94 | 242.834 |
| 29/9/2025 | 2,97 | 2,98 | +3,11% | 2,91 | 2,99 | 2,95 | 2,92 | 2,98 | 82 | 258.007 |
| 26/9/2025 | 3,08 | 2,89 | -4,93% | 2,89 | 3,08 | 2,98 | 2,89 | 2,96 | 139 | 330.540 |
| 25/9/2025 | 3,02 | 3,04 | +1,00% | 2,96 | 3,12 | 3,05 | 3,00 | 3,04 | 81 | 420.649 |
| 24/9/2025 | 2,98 | 3,01 | +6,36% | 2,94 | 3,09 | 3,00 | 3,01 | 3,07 | 174 | 755.825 |
| 23/9/2025 | 2,91 | 2,83 | -1,05% | 2,83 | 2,94 | 2,87 | 2,83 | 2,94 | 113 | 407.740 |
| 22/9/2025 | 2,91 | 2,86 | -0,69% | 2,86 | 2,95 | 2,90 | 2,86 | 2,92 | 166 | 397.757 |
| 19/9/2025 | 2,91 | 2,88 | -1,03% | 2,88 | 2,95 | 2,91 | 2,87 | 2,95 | 268 | 356.443 |
| 18/9/2025 | 2,95 | 2,91 | -1,02% | 2,91 | 2,96 | 2,93 | 2,91 | 2,95 | 69 | 261.831 |
| 17/9/2025 | 2,78 | 2,94 | +5,00% | 2,78 | 2,95 | 2,91 | 2,94 | 2,95 | 93 | 331.544 |
| 16/9/2025 | 2,84 | 2,80 | -2,44% | 2,80 | 2,90 | 2,84 | 2,80 | 2,88 | 71 | 256.100 |
| 15/9/2025 | 2,83 | 2,87 | -0,69% | 2,83 | 2,93 | 2,86 | 2,82 | 2,87 | 53 | 187.825 |