Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.477,90 +8,60 (+0,16%) Nasdaq
17.805,16 +87,50 (+0,49%) NIKKEI 225
39.220,17 -446,90 (-1,13%) Dólar/Euro
1,0694 +0,0010 (+0,10%) Petróleo Brent
84,91 -0,34 (-0,40%) Bitcoin EUR
57.026,68 -1.246,21 (-2,14%)
Brisanet Participações S.A. (BRIT3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0,0000 | 0,0000 | 0,0000 | 4,0300 | 4,0300 | - |
| 25 jun 2024 | 4,0900 | 4,0900 | 3,9800 | 3,9800 | 3,9800 | 542.300 |
| 24 jun 2024 | 4,0900 | 4,1200 | 4,0600 | 4,0900 | 4,0900 | 318.100 |
| 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 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.