Brisanet Participações S.A. (BRIT3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.1200 | 4.1500 | 4.0400 | 4.1300 | 4.1300 | 420,000 |
| 20 Jun 2024 | 4.1600 | 4.2500 | 4.1100 | 4.1800 | 4.1800 | 423,300 |
| 19 Jun 2024 | 3.9600 | 4.1600 | 3.9600 | 4.1600 | 4.1600 | 888,400 |
| 18 Jun 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 340,500 |
| 17 Jun 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 316,600 |
| 14 Jun 2024 | 3.9400 | 4.0900 | 3.9300 | 4.0600 | 4.0600 | 538,500 |
| 13 Jun 2024 | 4.0100 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | 365,300 |
| 12 Jun 2024 | 4.0600 | 4.1200 | 3.9600 | 4.0100 | 4.0100 | 671,800 |
| 11 Jun 2024 | 3.9700 | 4.1100 | 3.9700 | 4.0300 | 4.0300 | 561,000 |
| 10 Jun 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 233,900 |
| 07 Jun 2024 | 4.1000 | 4.1400 | 4.0500 | 4.0600 | 4.0600 | 403,900 |
| 06 Jun 2024 | 3.9800 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 625,000 |
| 05 Jun 2024 | 3.9100 | 4.0300 | 3.8800 | 3.9800 | 3.9800 | 494,100 |
| 04 Jun 2024 | 3.9300 | 3.9600 | 3.8700 | 3.9200 | 3.9200 | 724,300 |
| 03 Jun 2024 | 4.0000 | 4.0200 | 3.8900 | 3.9400 | 3.9400 | 1,068,600 |
| 31 May 2024 | 4.1000 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 560,100 |
| 29 May 2024 | 3.9800 | 4.1000 | 3.9300 | 4.0700 | 4.0700 | 746,600 |
| 28 May 2024 | 3.9800 | 4.0300 | 3.8600 | 3.9900 | 3.9900 | 839,700 |
| 27 May 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 303,300 |
| 24 May 2024 | 4.0900 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 623,900 |
| 23 May 2024 | 4.0000 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | 628,600 |
| 22 May 2024 | 4.1500 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | 454,700 |
| 21 May 2024 | 4.1900 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 597,000 |
| 20 May 2024 | 4.2100 | 4.3600 | 4.1400 | 4.1600 | 4.1600 | 754,900 |
| 17 May 2024 | 4.1300 | 4.3700 | 4.0700 | 4.2000 | 4.2000 | 2,028,200 |
| 16 May 2024 | 4.4400 | 4.4400 | 3.9100 | 4.0800 | 4.0800 | 4,972,800 |
| 15 May 2024 | 4.5600 | 4.8000 | 4.4800 | 4.7500 | 4.7500 | 1,839,500 |
| 14 May 2024 | 4.3500 | 4.6000 | 4.3200 | 4.4900 | 4.4900 | 991,400 |
| 13 May 2024 | 4.1200 | 4.4500 | 4.1000 | 4.3200 | 4.3200 | 933,000 |
| 10 May 2024 | 4.2000 | 4.3100 | 4.0000 | 4.0700 | 4.0700 | 437,100 |
| 09 May 2024 | 4.1800 | 4.2600 | 4.0900 | 4.1800 | 4.1800 | 478,700 |
| 08 May 2024 | 4.2900 | 4.3600 | 4.1600 | 4.1800 | 4.1800 | 309,700 |
| 07 May 2024 | 4.3500 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 311,500 |
| 06 May 2024 | 4.4600 | 4.5600 | 4.3500 | 4.3500 | 4.3500 | 327,000 |
| 03 May 2024 | 4.5000 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 1,184,100 |
| 02 May 2024 | 4.1000 | 4.4400 | 4.0500 | 4.4400 | 4.4400 | 873,100 |
| 30 Apr 2024 | 3.9900 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 420,900 |
| 29 Apr 2024 | 3.9100 | 4.0800 | 3.9100 | 3.9900 | 3.9900 | 376,400 |
| 26 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 Apr 2024 | 0.087197 Dividend | |||||
| 25 Apr 2024 | 4.0300 | 4.0300 | 3.8200 | 3.8400 | 3.7528 | 709,400 |
| 24 Apr 2024 | 4.1700 | 4.1800 | 3.9400 | 4.0300 | 3.9385 | 512,900 |
| 23 Apr 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1300 | 4.0362 | 357,200 |
| 22 Apr 2024 | 4.2300 | 4.3000 | 4.1300 | 4.2400 | 4.1437 | 552,100 |
| 19 Apr 2024 | 4.2000 | 4.3800 | 4.1400 | 4.2300 | 4.1339 | 923,600 |
| 18 Apr 2024 | 3.9400 | 4.2500 | 3.9300 | 4.2400 | 4.1437 | 1,257,800 |
| 17 Apr 2024 | 4.0000 | 4.0100 | 3.8600 | 3.8900 | 3.8017 | 206,200 |
| 16 Apr 2024 | 3.8800 | 4.0300 | 3.8000 | 3.9400 | 3.8505 | 513,600 |
| 15 Apr 2024 | 4.0700 | 4.0900 | 3.7900 | 3.8500 | 3.7626 | 732,400 |
| 12 Apr 2024 | 4.2800 | 4.2800 | 4.0700 | 4.0700 | 3.9776 | 432,300 |
| 11 Apr 2024 | 4.2400 | 4.3300 | 4.2200 | 4.2800 | 4.1828 | 318,000 |
| 10 Apr 2024 | 4.2400 | 4.2900 | 4.1500 | 4.2300 | 4.1339 | 342,000 |
| 09 Apr 2024 | 4.4600 | 4.5300 | 4.2700 | 4.2900 | 4.1926 | 465,800 |
| 08 Apr 2024 | 4.4400 | 4.4700 | 4.3000 | 4.4100 | 4.3099 | 321,700 |
| 05 Apr 2024 | 4.3000 | 4.4500 | 4.2500 | 4.4300 | 4.3294 | 361,000 |
| 04 Apr 2024 | 4.2300 | 4.3700 | 4.2100 | 4.2400 | 4.1437 | 415,000 |
| 03 Apr 2024 | 4.4000 | 4.4000 | 4.2300 | 4.2300 | 4.1339 | 590,600 |
| 02 Apr 2024 | 4.5900 | 4.5900 | 4.3100 | 4.3300 | 4.2317 | 873,700 |
| 01 Apr 2024 | 4.5000 | 4.6000 | 4.4700 | 4.5400 | 4.4369 | 524,700 |
| 28 Mar 2024 | 4.4100 | 4.6200 | 4.3800 | 4.5000 | 4.3978 | 879,400 |
| 27 Mar 2024 | 4.2800 | 4.4900 | 4.2700 | 4.4500 | 4.3490 | 1,512,300 |
| 26 Mar 2024 | 4.0200 | 4.3800 | 3.9000 | 4.2900 | 4.1926 | 1,094,000 |
| 25 Mar 2024 | 4.2500 | 4.2500 | 4.0300 | 4.0500 | 3.9580 | 923,100 |
| 22 Mar 2024 | 4.1400 | 4.2600 | 4.0700 | 4.2000 | 4.1046 | 1,064,300 |
| 21 Mar 2024 | 3.7800 | 4.2000 | 3.6900 | 4.1400 | 4.0460 | 2,700,600 |
| 20 Mar 2024 | 3.5500 | 3.6800 | 3.5400 | 3.6800 | 3.5964 | 525,800 |
| 19 Mar 2024 | 3.5700 | 3.5700 | 3.4400 | 3.5500 | 3.4694 | 846,600 |
| 18 Mar 2024 | 3.5300 | 3.6000 | 3.4200 | 3.5800 | 3.4987 | 354,900 |
| 15 Mar 2024 | 3.5900 | 3.6000 | 3.4800 | 3.5300 | 3.4498 | 630,700 |
| 14 Mar 2024 | 3.7000 | 3.7700 | 3.5800 | 3.6300 | 3.5476 | 1,010,900 |
| 13 Mar 2024 | 3.8000 | 3.8800 | 3.6900 | 3.7000 | 3.6160 | 638,100 |
| 12 Mar 2024 | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 3.7235 | 704,700 |
| 11 Mar 2024 | 3.6200 | 3.6800 | 3.5700 | 3.6600 | 3.5769 | 530,300 |
| 08 Mar 2024 | 3.5500 | 3.6800 | 3.4800 | 3.6000 | 3.5183 | 596,700 |
| 07 Mar 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5500 | 3.4694 | 412,400 |
| 06 Mar 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.3228 | 343,400 |
| 05 Mar 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.4694 | 621,800 |
| 04 Mar 2024 | 3.4700 | 3.5400 | 3.4200 | 3.4600 | 3.3814 | 520,800 |
| 01 Mar 2024 | 3.5200 | 3.6500 | 3.4600 | 3.4600 | 3.3814 | 494,600 |
| 29 Feb 2024 | 3.4200 | 3.5200 | 3.3400 | 3.5200 | 3.4401 | 343,100 |
| 28 Feb 2024 | 3.4800 | 3.5500 | 3.3800 | 3.4800 | 3.4010 | 387,900 |
| 27 Feb 2024 | 3.4100 | 3.4900 | 3.3600 | 3.4800 | 3.4010 | 580,500 |
| 26 Feb 2024 | 3.4900 | 3.5000 | 3.3600 | 3.4100 | 3.3326 | 324,000 |
| 23 Feb 2024 | 3.4600 | 3.5500 | 3.4000 | 3.5100 | 3.4303 | 336,500 |
| 22 Feb 2024 | 3.3600 | 3.5600 | 3.3600 | 3.5500 | 3.4694 | 1,054,200 |
| 21 Feb 2024 | 3.1000 | 3.3700 | 3.0900 | 3.3500 | 3.2739 | 987,500 |
| 20 Feb 2024 | 2.8400 | 3.1500 | 2.8400 | 3.0900 | 3.0198 | 1,692,000 |
| 19 Feb 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8400 | 2.7755 | 272,600 |
| 16 Feb 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8700 | 2.8048 | 579,900 |
| 15 Feb 2024 | 2.9500 | 2.9800 | 2.8800 | 2.8900 | 2.8244 | 451,100 |
| 14 Feb 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9300 | 2.8635 | 180,400 |
| 09 Feb 2024 | 2.9700 | 3.0500 | 2.8900 | 3.0100 | 2.9417 | 1,497,800 |
| 08 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9123 | 744,100 |
| 07 Feb 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0000 | 2.9319 | 639,900 |
| 06 Feb 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0000 | 2.9319 | 424,900 |
| 05 Feb 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9123 | 404,400 |
| 02 Feb 2024 | 3.0500 | 3.0800 | 2.9100 | 3.0700 | 3.0003 | 673,000 |
| 01 Feb 2024 | 3.1000 | 3.1200 | 2.9500 | 3.0400 | 2.9710 | 781,000 |
| 31 Jan 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0700 | 3.0003 | 341,200 |
| 30 Jan 2024 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9221 | 547,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.