Brisanet Participacoes S.A. (BRIT3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -8.25688073394 | 4.36 | 4.44 | 3.92 | 425240 | 4.02545386 | CS |
| 4 | 0.04 | 1.0101010101 | 3.96 | 4.58 | 3.92 | 529600 | 4.13600925 | CS |
| 12 | -0.35 | -8.04597701149 | 4.35 | 4.8 | 3.86 | 655614 | 4.13975171 | CS |
| 26 | 0.93 | 30.2931596091 | 3.07 | 4.8 | 2.83 | 657649 | 3.94418552 | CS |
| 52 | 1.02 | 34.2281879195 | 2.98 | 4.8 | 2.83 | 635303 | 3.6900879 | CS |
| 156 | -9.89 | -71.2023038157 | 13.89 | 14.34 | 1.74 | 609267 | 4.038767 | CS |
| 260 | -8.87 | -68.91996892 | 12.87 | 14.34 | 1.74 | 625585 | 4.30958996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 4 | 0.04 | 1.01 | 3.96 | 4.0199999 | 3.95 | 360600 |
| 1722288600 | 3.96 | -0.11 | -2.70 | 4.1 | 4.12 | 3.95 | 229100 |
| 1722029400 | 4.07 | 0.05 | 1.24 | 4.05 | 4.1 | 4.03 | 310200 |
| 1721943000 | 4.0199999 | 0.08 | 2.03 | 3.97 | 4.04 | 3.93 | 455200 |
| 1721856600 | 3.94 | -0.34 | -7.94 | 4.28 | 4.28 | 3.92 | 836500 |
| 1721770140 | 4.28 | -0.12 | -2.73 | 4.36 | 4.44 | 4.25 | 295200 |
| 1721683800 | 4.4 | 0.15 | 3.53 | 4.25 | 4.44 | 4.25 | 191500 |
| 1721424600 | 4.25 | -0.1 | -2.30 | 4.34 | 4.4 | 4.25 | 209700 |
| 1721338200 | 4.35 | -0.01 | -0.23 | 4.4 | 4.4 | 4.22 | 331200 |
| 1721251800 | 4.36 | -0.05 | -1.13 | 4.46 | 4.58 | 4.36 | 410800 |
| 1721165340 | 4.41 | 0.03 | 0.68 | 4.37 | 4.44 | 4.35 | 267600 |
| 1721079000 | 4.38 | 0.13 | 3.06 | 4.25 | 4.4 | 4.23 | 703000 |
| 1720819800 | 4.25 | 0.15 | 3.66 | 4.1 | 4.2699999 | 4.07 | 859400 |
| 1720733400 | 4.1 | 0.03 | 0.74 | 4.05 | 4.15 | 4.04 | 637200 |
| 1720647000 | 4.07 | -0.05 | -1.21 | 4.15 | 4.15 | 4.0199999 | 450100 |
| 1720560540 | 4.12 | 0.01 | 0.24 | 4.11 | 4.18 | 4.1 | 264600 |
| 1720474200 | 4.11 | 0 | 0.00 | 4.07 | 4.16 | 4.04 | 797300 |
| 1720215000 | 4.11 | 0.02 | 0.49 | 4.08 | 4.16 | 4.03 | 537300 |
| 1720128540 | 4.09 | 0.07 | 1.74 | 4 | 4.17 | 3.99 | 1379200 |
| 1720042200 | 4.0199999 | 0.06 | 1.52 | 3.97 | 4.03 | 3.93 | 890900 |
| 1719955800 | 3.96 | -0.05 | -1.25 | 3.96 | 4.04 | 3.95 | 536000 |
| 1719869400 | 4.01 | -0.03 | -0.74 | 4 | 4.09 | 3.98 | 453900 |
| 1719610200 | 4.04 | 0.01 | 0.25 | 4.04 | 4.08 | 3.98 | 439300 |
| 1719523800 | 4.03 | 0.05 | 1.26 | 4.03 | 4.04 | 3.97 | 308400 |
| 1719437400 | 3.98 | -0.02 | -0.50 | 4 | 4.03 | 3.88 | 609300 |
| 1719351000 | 4 | -0.09 | -2.20 | 4.09 | 4.09 | 3.98 | 500600 |
| 1719264600 | 4.09 | -0.04 | -0.97 | 4.09 | 4.12 | 4.0599999 | 318100 |
| 1719005400 | 4.13 | -0.05 | -1.20 | 4.12 | 4.15 | 4.04 | 420000 |
| 1718918940 | 4.18 | 0.04 | 0.97 | 4.16 | 4.25 | 4.11 | 417800 |
| 1718832540 | 4.14 | 0.21 | 5.34 | 3.96 | 4.16 | 3.96 | 886800 |
| 1718746200 | 3.93 | -0.02 | -0.51 | 3.92 | 3.98 | 3.88 | 339000 |
| 1718659800 | 3.95 | -0.09 | -2.23 | 4 | 4.0199999 | 3.92 | 306400 |
| 1718400600 | 4.04 | 0.11 | 2.80 | 3.94 | 4.09 | 3.93 | 538400 |
| 1718314200 | 3.93 | -0.08 | -2.00 | 4.01 | 4.04 | 3.92 | 358300 |
| 1718227800 | 4.01 | -0.09 | -2.20 | 4.0599999 | 4.12 | 3.96 | 658400 |
| 1718141400 | 4.1 | 0.14 | 3.54 | 3.97 | 4.11 | 3.97 | 556500 |
| 1718055000 | 3.96 | -0.1 | -2.46 | 4.05 | 4.05 | 3.95 | 218600 |
| 1717795800 | 4.0599999 | -0.06 | -1.46 | 4.1 | 4.14 | 4.05 | 398600 |
| 1717709400 | 4.12 | 0.14 | 3.52 | 3.98 | 4.15 | 3.98 | 617800 |
| 1717622940 | 3.98 | 0.05 | 1.27 | 3.91 | 4.03 | 3.88 | 494100 |
| 1717536600 | 3.93 | 0.02 | 0.51 | 3.93 | 3.96 | 3.87 | 717000 |
| 1717450200 | 3.91 | -0.08 | -2.01 | 4 | 4.0199999 | 3.89 | 1060300 |
| 1717191000 | 3.99 | -0.1 | -2.44 | 4.1 | 4.1 | 3.92 | 560100 |
| 1717018140 | 4.09 | 0.07 | 1.74 | 3.98 | 4.1 | 3.93 | 734700 |
| 1716931740 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.03 | 3.86 | 824600 |
| 1716845340 | 3.96 | -0.05 | -1.25 | 4 | 4.03 | 3.95 | 286300 |
| 1716586200 | 4.01 | -0.07 | -1.72 | 4.09 | 4.12 | 3.99 | 614400 |
| 1716499800 | 4.08 | 0.08 | 2.00 | 4 | 4.08 | 3.96 | 628600 |
| 1716413340 | 4 | -0.14 | -3.38 | 4.15 | 4.18 | 4 | 438200 |
| 1716327000 | 4.14 | -0.05 | -1.19 | 4.19 | 4.25 | 4.14 | 590800 |
| 1716240600 | 4.19 | -0.04 | -0.95 | 4.21 | 4.36 | 4.14 | 748600 |
| 1715981400 | 4.23 | 0.09 | 2.17 | 4.13 | 4.37 | 4.07 | 2011700 |
| 1715895000 | 4.14 | -0.52 | -11.16 | 4.44 | 4.44 | 3.91 | 4942100 |
| 1715808600 | 4.66 | 0.11 | 2.42 | 4.5599999 | 4.8 | 4.48 | 1691000 |
| 1715722200 | 4.55 | 0.22 | 5.08 | 4.35 | 4.6 | 4.32 | 979000 |
| 1715635800 | 4.33 | 0.24 | 5.87 | 4.12 | 4.45 | 4.1 | 911800 |
| 1715376600 | 4.09 | -0.09 | -2.15 | 4.2 | 4.3099999 | 4 | 437100 |
| 1715290140 | 4.18 | 0 | 0.00 | 4.18 | 4.26 | 4.09 | 476800 |
| 1715203800 | 4.18 | -0.07 | -1.65 | 4.29 | 4.36 | 4.16 | 301400 |
| 1715117400 | 4.25 | -0.1 | -2.30 | 4.35 | 4.45 | 4.25 | 294400 |
| 1715031000 | 4.35 | -0.1 | -2.25 | 4.46 | 4.5599999 | 4.35 | 326700 |
| 1714771800 | 4.45 | 0.08 | 1.83 | 4.5 | 4.58 | 4.4 | 1184000 |
| 1714685400 | 4.37 | 0.33 | 8.17 | 4.1 | 4.44 | 4.05 | 865000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
