BRST3 Brisanet ON
R$ 2,52+0,16 (+6,78%)
Fechamento de 06/11/2026. Replay D+1, sem tempo real.
Faixa do dia
2,342,56
Faixa de 52 semanas
2,183,72
Dados históricos
| Fechamento | Abertura | Máxima | Mínima | Volume | Var. % | |
|---|---|---|---|---|---|---|
| 06/11/2026 | 2,52 | 2,41 | 2,56 | 2,34 | 386 mil | +6,78% |
| 05/11/2026 | 2,36 | 2,35 | 2,42 | 2,31 | 1,1 mi | +0,43% |
| 04/11/2026 | 2,35 | 2,29 | 2,35 | 2,27 | 1,3 mi | +3,52% |
| 03/11/2026 | 2,27 | 2,35 | 2,36 | 2,18 | 2,0 mi | −5,42% |
| 30/10/2026 | 2,40 | 2,39 | 2,43 | 2,32 | 1,1 mi | +0,84% |
| 29/10/2026 | 2,38 | 2,43 | 2,45 | 2,30 | 2,2 mi | +1,28% |
| 28/10/2026 | 2,35 | 2,59 | 2,59 | 2,28 | 2,7 mi | −7,48% |
| 27/10/2026 | 2,54 | 2,78 | 2,78 | 2,48 | 2,0 mi | +2,01% |
| 26/10/2026 | 2,49 | 2,73 | 2,83 | 2,46 | 5,3 mi | −28,45% |
| 23/10/2026 | 3,48 | 3,31 | 3,48 | 3,25 | 763 mil | +7,08% |
| 22/10/2026 | 3,25 | 3,28 | 3,32 | 3,21 | 741 mil | −0,91% |
| 21/10/2026 | 3,28 | 3,42 | 3,43 | 3,28 | 808 mil | −4,09% |
| 20/10/2026 | 3,42 | 3,25 | 3,42 | 3,25 | 967 mil | +5,56% |
| 19/10/2026 | 3,24 | 3,18 | 3,36 | 3,18 | 1,5 mi | +0,93% |
| 16/10/2026 | 3,21 | 3,22 | 3,26 | 3,16 | 683 mil | +0,94% |
| 15/10/2026 | 3,18 | 3,28 | 3,31 | 3,18 | 1,2 mi | −3,93% |
| 14/10/2026 | 3,31 | 3,31 | 3,37 | 3,25 | 824 mil | 0,00% |
| 13/10/2026 | 3,31 | 3,54 | 3,58 | 3,31 | 1,8 mi | −7,80% |
| 09/10/2026 | 3,59 | 3,45 | 3,72 | 3,45 | 4,0 mi | +4,06% |
| 08/10/2026 | 3,45 | 3,34 | 3,45 | 3,30 | 1,7 mi | +5,18% |
De 06/11/2025 a 06/11/2026: máxima 3,72, mínima 2,18, variação −16,00%1–20 de 248