Brisanet Participacoes S.A. (BRIT3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 4.3 | -0.06 | -1.38 | 4.36 | 4.38 | 4.22 | 2093 |
| 1721251800 | 4.36 | -0.07 | -1.58 | 4.43 | 4.5599999 | 4.35 | 3204 |
| 1721165340 | 4.43 | 0.09 | 2.07 | 4.38 | 4.43 | 4.34 | 2456 |
| 1721079000 | 4.34 | 0.1 | 2.36 | 4.25 | 4.41 | 4.22 | 4144 |
| 1720819800 | 4.24 | 0.13 | 3.16 | 4.15 | 4.2699999 | 4.08 | 3613 |
| 1720733400 | 4.11 | 0.07 | 1.73 | 4.05 | 4.15 | 4.04 | 1846 |
| 1720647000 | 4.04 | -0.12 | -2.88 | 4.09 | 4.14 | 4.04 | 1641 |
| 1720560540 | 4.16 | 0.05 | 1.22 | 4.17 | 4.18 | 4.11 | 1813 |
| 1720474200 | 4.11 | 0 | 0.00 | 4.11 | 4.16 | 4.03 | 2497 |
| 1720215000 | 4.11 | 0.09 | 2.24 | 4.13 | 4.15 | 4.03 | 1585 |
| 1720128540 | 4.0199999 | 0 | 0.00 | 4.03 | 4.17 | 4 | 6792 |
| 1720042200 | 4.0199999 | 0.07 | 1.77 | 3.97 | 4.0199999 | 3.94 | 2480 |
| 1719955800 | 3.95 | -0.06 | -1.50 | 3.95 | 4.04 | 3.95 | 3282 |
| 1719869400 | 4.01 | 0.01 | 0.25 | 4.04 | 4.09 | 3.97 | 2551 |
| 1719610200 | 4 | 0.04 | 1.01 | 4.04 | 4.08 | 3.98 | 3090 |
| 1719523800 | 3.96 | -0.01 | -0.25 | 4 | 4.12 | 3.96 | 2846 |
| 1719437400 | 3.97 | -0.04 | -1.00 | 3.98 | 4.01 | 3.88 | 4143 |
| 1719351000 | 4.01 | -0.1 | -2.43 | 4.11 | 4.11 | 3.99 | 2710 |
| 1719264600 | 4.11 | 0.06 | 1.48 | 4.0599999 | 4.12 | 4.0599999 | 2391 |
| 1719005400 | 4.05 | -0.07 | -1.70 | 4.2 | 4.2 | 4.04 | 2302 |
| 1718918940 | 4.12 | -0.02 | -0.48 | 4.15 | 4.23 | 4.12 | 4458 |
| 1718832540 | 4.14 | 0.24 | 6.15 | 3.91 | 4.14 | 3.91 | 5921 |
| 1718746200 | 3.9 | -0.02 | -0.51 | 3.93 | 3.98 | 3.88 | 4183 |
| 1718659800 | 3.92 | -0.03 | -0.76 | 4.01 | 4.01 | 3.92 | 3273 |
| 1718400600 | 3.95 | 0.02 | 0.51 | 3.94 | 4.09 | 3.94 | 2841 |
| 1718314200 | 3.93 | -0.07 | -1.75 | 4.01 | 4.09 | 3.93 | 2289 |
| 1718227800 | 4 | -0.03 | -0.74 | 4.04 | 4.1 | 3.95 | 3831 |
| 1718141400 | 4.03 | 0.08 | 2.03 | 3.96 | 4.1 | 3.96 | 3249 |
| 1718055000 | 3.95 | -0.11 | -2.71 | 4.08 | 4.08 | 3.95 | 2236 |
| 1717795800 | 4.0599999 | 0.01 | 0.25 | 4.16 | 4.16 | 4.0599999 | 2339 |
| 1717709400 | 4.05 | 0.05 | 1.25 | 4.01 | 4.17 | 3.98 | 2992 |
| 1717622940 | 4 | 0.07 | 1.78 | 3.94 | 4.0199999 | 3.89 | 2964 |
| 1717536600 | 3.93 | 0.01 | 0.26 | 3.89 | 3.94 | 3.87 | 4852 |
| 1717450200 | 3.92 | 0 | 0.00 | 3.95 | 4.01 | 3.9 | 3587 |
| 1717191000 | 3.92 | -0.06 | -1.51 | 4.08 | 4.1 | 3.91 | 2916 |
| 1717018140 | 3.98 | 0.01 | 0.25 | 3.98 | 4.09 | 3.94 | 2387 |
| 1716931740 | 3.97 | 0.02 | 0.51 | 3.9 | 4.05 | 3.87 | 4765 |
| 1716845340 | 3.95 | -0.05 | -1.25 | 3.99 | 4.03 | 3.95 | 4233 |
| 1716586200 | 4 | -0.1 | -2.44 | 4.11 | 4.11 | 3.99 | 2114 |
| 1716499800 | 4.1 | 0.08 | 1.99 | 4 | 4.1 | 3.98 | 3894 |
| 1716413340 | 4.0199999 | -0.08 | -1.95 | 4.13 | 4.18 | 4.01 | 5677 |
| 1716327000 | 4.1 | -0.08 | -1.91 | 4.2 | 4.26 | 4.1 | 3225 |
| 1716240600 | 4.18 | -0.09 | -2.11 | 4.2699999 | 4.35 | 4.14 | 4621 |
| 1715981400 | 4.2699999 | 0.21 | 5.17 | 4.14 | 4.38 | 4.08 | 12937 |
| 1715895000 | 4.0599999 | -0.53 | -11.55 | 4.63 | 4.63 | 3.91 | 19301 |
| 1715808600 | 4.59 | 0.04 | 0.88 | 4.55 | 4.8 | 4.49 | 11662 |
| 1715722200 | 4.55 | 0.21 | 4.84 | 4.35 | 4.6 | 4.33 | 7562 |
| 1715635800 | 4.34 | 0.34 | 8.50 | 4.09 | 4.43 | 4.09 | 11847 |
| 1715376600 | 4 | -0.12 | -2.91 | 4.28 | 4.3 | 4 | 2288 |
| 1715290140 | 4.12 | -0.09 | -2.14 | 4.18 | 4.2699999 | 4.08 | 1833 |
| 1715203800 | 4.21 | -0.09 | -2.09 | 4.29 | 4.36 | 4.16 | 2633 |
| 1715117400 | 4.3 | -0.13 | -2.93 | 4.44 | 4.45 | 4.29 | 1487 |
| 1715031000 | 4.43 | -0.02 | -0.45 | 4.46 | 4.5599999 | 4.37 | 2082 |
| 1714771800 | 4.45 | 0.08 | 1.83 | 4.44 | 4.58 | 4.41 | 3134 |
| 1714685400 | 4.37 | 0.35 | 8.71 | 4.1 | 4.4 | 4.04 | 4594 |
| 1714512600 | 4.0199999 | 0.09 | 2.29 | 3.94 | 4.03 | 3.92 | 2033 |
| 1714426200 | 3.93 | 0 | 0.00 | 3.94 | 4.0599999 | 3.92 | 2346 |
| 1714167000 | 3.93 | 0.13 | 3.42 | 3.81 | 3.93 | 3.81 | 3099 |
| 1714080540 | 3.8 | -0.26 | -6.40 | 4 | 4 | 3.8 | 2897 |
| 1713994200 | 4.0599999 | -0.03 | -0.73 | 4.14 | 4.21 | 3.96 | 2854 |
| 1713907800 | 4.09 | -0.08 | -1.92 | 4.18 | 4.22 | 4.09 | 2054 |
| 1713821340 | 4.17 | -0.03 | -0.71 | 4.21 | 4.29 | 4.14 | 1556 |
| 1713562200 | 4.2 | -0.01 | -0.24 | 4.22 | 4.37 | 4.15 | 3983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
