BRISANET ON NM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.220	3.260	3.160	3.210	3.210	213,300
2026-10-15	3.280	3.310	3.180	3.180	3.180	374,400
2026-10-14	3.310	3.370	3.250	3.310	3.310	248,900
2026-10-13	3.540	3.580	3.310	3.310	3.310	514,500
2026-10-09	3.450	3.720	3.450	3.590	3.590	1,095,100
2026-10-08	3.340	3.450	3.300	3.450	3.450	494,800
2026-10-07	3.210	3.330	3.190	3.280	3.280	387,200
2026-10-06	3.150	3.200	3.120	3.200	3.200	334,300
2026-10-05	3.070	3.220	3.070	3.160	3.160	734,300
2026-10-02	2.890	2.950	2.870	2.950	2.950	325,600
2026-10-01	2.880	2.900	2.860	2.870	2.870	202,400
2026-09-30	2.850	2.900	2.850	2.880	2.880	150,900
2026-09-29	2.870	2.880	2.840	2.850	2.850	138,500
2026-09-28	2.870	2.890	2.830	2.850	2.850	220,200
2026-09-25	2.840	2.890	2.830	2.880	2.880	194,200
2026-09-24	2.840	2.880	2.840	2.840	2.840	168,800
2026-09-23	2.880	2.900	2.850	2.850	2.850	203,400
2026-09-22	2.840	2.880	2.840	2.870	2.870	125,600
2026-09-21	2.840	2.900	2.840	2.860	2.860	229,800
2026-09-18	2.880	2.880	2.810	2.850	2.850	147,400
2026-09-17	2.870	2.870	2.820	2.840	2.840	169,200
2026-09-16	2.840	2.890	2.830	2.890	2.890	126,700
2026-09-15	2.860	2.880	2.830	2.840	2.840	243,900
2026-09-14	2.840	2.870	2.810	2.840	2.840	228,100
2026-09-11	2.870	2.870	2.850	2.850	2.850	144,900
2026-09-10	2.810	2.870	2.800	2.860	2.860	256,900
2026-09-09	2.850	2.850	2.810	2.810	2.810	149,800
2026-09-08	2.850	2.890	2.840	2.850	2.850	249,100
2026-09-04	2.890	2.920	2.820	2.820	2.820	257,700
2026-09-03	2.880	2.910	2.830	2.870	2.870	276,900
2026-09-02	2.800	2.890	2.780	2.850	2.850	305,700
2026-09-01	2.740	2.820	2.740	2.820	2.820	259,100
2026-08-31	2.710	2.790	2.710	2.750	2.750	250,400
2026-08-28	2.780	2.780	2.710	2.720	2.720	173,700
2026-08-27	2.740	2.810	2.720	2.760	2.760	257,600
2026-08-26	2.780	2.790	2.710	2.710	2.710	273,600
2026-08-25	2.790	2.790	2.720	2.780	2.780	185,100
2026-08-24	2.760	2.790	2.740	2.760	2.760	109,000
2026-08-21	2.720	2.790	2.710	2.760	2.760	197,000
2026-08-20	2.730	2.770	2.720	2.730	2.730	113,400
2026-08-19	2.770	2.770	2.720	2.760	2.760	165,800
2026-08-18	2.770	2.790	2.720	2.730	2.730	186,800
2026-08-17	2.740	2.810	2.740	2.790	2.790	136,400
2026-08-14	2.830	2.830	2.720	2.740	2.740	162,300
2026-08-13	2.860	2.860	2.760	2.800	2.800	264,900
2026-08-12	2.750	2.860	2.720	2.850	2.850	256,400
2026-08-11	2.780	2.850	2.690	2.690	2.690	205,200
2026-08-10	2.780	2.960	2.780	2.780	2.780	588,800
2026-08-07	2.810	2.840	2.790	2.800	2.800	106,600
2026-08-06	2.870	2.890	2.810	2.810	2.810	155,400
2026-08-05	2.920	2.960	2.870	2.870	2.870	141,700
2026-08-04	2.840	2.980	2.840	2.870	2.870	285,500
2026-08-03	2.780	2.820	2.750	2.820	2.820	234,800
2026-07-31	2.770	2.810	2.740	2.760	2.760	197,800
2026-07-30	2.730	2.770	2.730	2.770	2.770	110,500
2026-07-29	2.750	2.770	2.700	2.710	2.710	263,300
2026-07-28	2.790	2.800	2.740	2.760	2.760	96,600
2026-07-27	2.750	2.780	2.740	2.750	2.750	169,800
2026-07-24	2.740	2.770	2.730	2.760	2.760	139,300
2026-07-23	2.790	2.790	2.730	2.740	2.740	205,200

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.0411 BRL
2025-01-07	0.0411 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.