Brisanet Participacoes Sa Historical Data - BRST3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Brisanet Participacoes Sa (BRST3)
Brisanet Participacoes Sa (BRST3) Historical

Brisanet Participacoes Sa (BRST3)

2.66

0.07

(2.70%)

Closed March 09 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.374531835206	2.67	2.7	2.55	248700	2.61112183	CS
4	-0.07	-2.5641025641	2.73	3.4	2.55	239800	2.88871444	CS
12	-0.4	-13.0718954248	3.06	3.4	2.38	219836	2.71705046	CS
26	-0.4	-13.0718954248	3.06	3.4	2.38	219942	2.74850778	CS
52	-0.4	-13.0718954248	3.06	3.4	2.38	219942	2.74850778	CS
156	-0.4	-13.0718954248	3.06	3.4	2.38	219942	2.74850778	CS
260	-0.4	-13.0718954248	3.06	3.4	2.38	219942	2.74850778	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382940	2.66	0.07	2.70	2.6	2.69	2.58	146000
1741296540	2.59	-0.01	-0.38	2.57	2.69	2.57	212100
1741210140	2.6	-0.03	-1.14	2.63	2.63	2.58	186700
1740778200	2.63	-0.03	-1.13	2.67	2.7	2.55	347300
1740691740	2.66	-0.06	-2.21	2.72	2.74	2.59	328800
1740605400	2.72	-0.08	-2.86	2.83	2.84	2.62	246100
1740519000	2.8	-0.03	-1.06	2.84	2.88	2.79	189700
1740432540	2.83	-0.07	-2.41	2.9	2.97	2.82	218400
1740173400	2.9	-0.11	-3.65	3.0099999	3.0299999	2.9	180300
1740087000	3.0099999	0.03	1.01	3.0099999	3.06	2.97	105800
1740000540	2.98	-0.13	-4.18	3.11	3.16	2.98	225900
1739914140	3.11	-0.08	-2.51	3.23	3.2599999	3.11	301900
1739827800	3.19	-0.07	-2.15	3.25	3.37	3.18	451600
1739568600	3.2599999	0.16	5.16	3.07	3.4	3.06	327000
1739482140	3.1	0.25	8.77	2.81	3.1	2.79	306000
1739395740	2.85	0.02	0.71	2.83	2.89	2.81	160200
1739309400	2.83	0.12	4.43	2.71	2.89	2.71	220400
1739222940	2.71	-0.02	-0.73	2.79	2.79	2.7	143700
1738963800	2.73	0	0.00	2.73	2.7599999	2.67	164500
1738877340	2.73	0.02	0.74	2.7	2.7599999	2.7	78800
1738790940	2.71	0	0.00	2.72	2.77	2.71	90900
1738704600	2.71	-0.03	-1.09	2.71	2.82	2.71	142700
1738618200	2.74	0.02	0.74	2.66	2.83	2.66	136600
1738358940	2.72	0.12	4.62	2.6	2.75	2.6	139200
1738272540	2.6	0	0.00	2.57	2.65	2.56	281300
1738186200	2.6	0.1	4.00	2.5	2.6	2.5	206100
1738099740	2.5	-0.05	-1.96	2.55	2.62	2.5	129400
1738013340	2.55	-0.03	-1.16	2.54	2.64	2.54	258600
1737754200	2.58	0.03	1.18	2.52	2.6	2.52	204000
1737667740	2.55	0.05	2.00	2.56	2.6	2.5	153600
1737581400	2.5	-0.1	-3.85	2.6	2.66	2.5	202300
1737495000	2.6	0	0.00	2.6	2.68	2.56	96500
1737408600	2.6	0.03	1.17	2.6	2.62	2.5299999	147400
1737149400	2.57	0.04	1.58	2.52	2.65	2.5099999	178300
1737062940	2.5299999	-0.02	-0.78	2.5299999	2.57	2.5099999	126300
1736976540	2.55	0.07	2.82	2.45	2.56	2.45	149400
1736890140	2.48	0.05	2.06	2.41	2.5	2.4	77200
1736803740	2.43	-0.04	-1.62	2.47	2.5099999	2.4	121700
1736544540	2.47	0.05	2.07	2.42	2.47	2.38	398400
1736458140	2.42	0	0.00	2.41	2.47	2.41	192200
1736371740	2.42	-0.15	-5.84	2.5	2.6	2.38	297800
1736285400	2.57	0.12	4.90	2.44	2.58	2.44	381800
1736198940	2.45	0	0.00	2.49	2.52	2.45	82900
1735939740	2.45	-0.04	-1.61	2.5	2.56	2.45	305400
1735853400	2.49	-0.09	-3.49	2.58	2.64	2.49	127100
1735594200	2.58	0.08	3.20	2.5099999	2.65	2.5099999	125600
1735334940	2.5	-0.07	-2.72	2.64	2.65	2.5	279100
1735248540	2.57	-0.14	-5.17	2.75	2.75	2.57	509600
1734989340	2.71	-0.12	-4.24	2.83	2.83	2.71	261000
1734730200	2.83	0.07	2.54	2.73	2.86	2.73	122400
1734643800	2.7599999	0	0.00	2.77	2.98	2.7	502200
1734557400	2.7599999	-0.18	-6.12	2.9	2.93	2.7599999	326900
1734470940	2.94	0.06	2.08	2.86	2.94	2.84	172800
1734384540	2.88	-0.07	-2.37	2.95	2.98	2.86	427500
1734125340	2.95	-0.06	-1.99	3.06	3.06	2.95	104200
1734039000	3.0099999	0.01	0.33	2.99	3.0099999	2.96	213400
1733952540	3	-0.07	-2.28	3	3.09	2.98	239100
1733866140	3.07	0.06	1.99	3.0099999	3.07	2.98	205900

Brisanet Participacoes ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions