U.S. markets open in 7 hours 28 minutes
F S&P 500
5,212.25 -1.50 (-0.03%) F Dow Jones
39,013.00 -14.00 (-0.04%) F Nasdaq
18,193.50 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,072.40 -4.30 (-0.21%) Petróleo
77.94 -0.44 (-0.56%) Oro
2,326.80 +2.60 (+0.11%)
Brisanet Participações S.A. (BRIT3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:05PM BRT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 3.9900 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 420,900 |
| 29 abr 2024 | 3.9100 | 4.0800 | 3.9100 | 3.9900 | 3.9900 | 376,400 |
| 26 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 abr 2024 | 0.087197 Dividendo | |||||
| 25 abr 2024 | 4.0300 | 4.0300 | 3.8200 | 3.8400 | 3.7528 | 709,400 |
| 24 abr 2024 | 4.1700 | 4.1800 | 3.9400 | 4.0300 | 3.9385 | 512,900 |
| 23 abr 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1300 | 4.0362 | 357,200 |
| 22 abr 2024 | 4.2300 | 4.3000 | 4.1300 | 4.2400 | 4.1437 | 552,100 |
| 19 abr 2024 | 4.2000 | 4.3800 | 4.1400 | 4.2300 | 4.1339 | 923,600 |
| 18 abr 2024 | 3.9400 | 4.2500 | 3.9300 | 4.2400 | 4.1437 | 1,257,800 |
| 17 abr 2024 | 4.0000 | 4.0100 | 3.8600 | 3.8900 | 3.8017 | 206,200 |
| 16 abr 2024 | 3.8800 | 4.0300 | 3.8000 | 3.9400 | 3.8505 | 513,600 |
| 15 abr 2024 | 4.0700 | 4.0900 | 3.7900 | 3.8500 | 3.7626 | 732,400 |
| 12 abr 2024 | 4.2800 | 4.2800 | 4.0700 | 4.0700 | 3.9776 | 432,300 |
| 11 abr 2024 | 4.2400 | 4.3300 | 4.2200 | 4.2800 | 4.1828 | 318,000 |
| 10 abr 2024 | 4.2400 | 4.2900 | 4.1500 | 4.2300 | 4.1339 | 342,000 |
| 09 abr 2024 | 4.4600 | 4.5300 | 4.2700 | 4.2900 | 4.1926 | 465,800 |
| 08 abr 2024 | 4.4400 | 4.4700 | 4.3000 | 4.4100 | 4.3099 | 321,700 |
| 05 abr 2024 | 4.3000 | 4.4500 | 4.2500 | 4.4300 | 4.3294 | 361,000 |
| 04 abr 2024 | 4.2300 | 4.3700 | 4.2100 | 4.2400 | 4.1437 | 415,000 |
| 03 abr 2024 | 4.4000 | 4.4000 | 4.2300 | 4.2300 | 4.1339 | 590,600 |
| 02 abr 2024 | 4.5900 | 4.5900 | 4.3100 | 4.3300 | 4.2317 | 873,700 |
| 01 abr 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 ene 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0700 | 3.0003 | 341,200 |
| 30 ene 2024 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9221 | 547,800 |
| 29 ene 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0700 | 3.0003 | 274,700 |
| 26 ene 2024 | 3.1700 | 3.2300 | 3.1400 | 3.2200 | 3.1469 | 525,800 |
| 25 ene 2024 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | 3.1469 | 555,500 |
| 24 ene 2024 | 3.2100 | 3.2300 | 3.0900 | 3.1000 | 3.0296 | 723,700 |
| 23 ene 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.1273 | 709,000 |
| 22 ene 2024 | 3.2200 | 3.2500 | 3.0700 | 3.1200 | 3.0492 | 424,000 |
| 19 ene 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2200 | 3.1469 | 138,100 |
| 18 ene 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2100 | 3.1371 | 300,900 |
| 17 ene 2024 | 3.3000 | 3.3200 | 3.2500 | 3.3000 | 3.2251 | 243,500 |
| 16 ene 2024 | 3.4600 | 3.4800 | 3.3000 | 3.3000 | 3.2251 | 188,500 |
| 15 ene 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4200 | 3.3423 | 357,400 |
| 12 ene 2024 | 3.2900 | 3.4300 | 3.2900 | 3.3900 | 3.3130 | 398,600 |
| 11 ene 2024 | 3.3600 | 3.3900 | 3.2700 | 3.2900 | 3.2153 | 594,400 |
| 10 ene 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | 3.2739 | 473,200 |
| 09 ene 2024 | 3.2900 | 3.5200 | 3.2600 | 3.4500 | 3.3717 | 1,143,000 |
| 08 ene 2024 | 3.2800 | 3.3800 | 3.2400 | 3.3300 | 3.2544 | 393,000 |
| 05 ene 2024 | 3.3700 | 3.4600 | 3.2800 | 3.3000 | 3.2251 | 1,034,800 |
| 04 ene 2024 | 3.5200 | 3.5400 | 3.3700 | 3.4400 | 3.3619 | 507,700 |
| 03 ene 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5200 | 3.4401 | 480,100 |
| 02 ene 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5500 | 3.4694 | 510,100 |
| 28 dic 2023 | 3.5300 | 3.7400 | 3.4500 | 3.7100 | 3.6258 | 487,700 |
| 27 dic 2023 | 3.6000 | 3.6700 | 3.5000 | 3.5200 | 3.4401 | 468,400 |
| 26 dic 2023 | 3.4500 | 3.6900 | 3.4300 | 3.6000 | 3.5183 | 714,600 |
| 22 dic 2023 | 3.5000 | 3.5000 | 3.3300 | 3.5000 | 3.4205 | 791,800 |
| 21 dic 2023 | 3.4000 | 3.5200 | 3.4000 | 3.5000 | 3.4205 | 354,400 |
| 20 dic 2023 | 3.4100 | 3.5200 | 3.3700 | 3.4400 | 3.3619 | 563,500 |
| 19 dic 2023 | 3.4100 | 3.4800 | 3.3700 | 3.4600 | 3.3814 | 636,700 |
| 18 dic 2023 | 3.4200 | 3.4400 | 3.3400 | 3.3700 | 3.2935 | 311,200 |
| 15 dic 2023 | 3.3400 | 3.4000 | 3.3000 | 3.3100 | 3.2348 | 214,700 |
| 14 dic 2023 | 3.3000 | 3.4500 | 3.3000 | 3.3700 | 3.2935 | 184,400 |
| 13 dic 2023 | 3.2300 | 3.3500 | 3.1700 | 3.3500 | 3.2739 | 417,700 |
| 12 dic 2023 | 3.1500 | 3.2100 | 3.1400 | 3.2000 | 3.1273 | 197,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.