BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.750	2.800	2.750	2.790	2.790	203,500
2026-07-21	2.780	2.800	2.740	2.800	2.800	281,000
2026-07-20	2.820	2.850	2.770	2.770	2.770	332,600
2026-07-17	2.790	2.840	2.760	2.820	2.820	165,900
2026-07-16	2.810	2.820	2.770	2.810	2.810	202,800
2026-07-15	2.880	2.880	2.790	2.800	2.800	232,300
2026-07-14	2.830	2.880	2.810	2.850	2.850	176,200
2026-07-13	2.830	2.910	2.820	2.820	2.820	248,500
2026-07-10	2.770	2.850	2.760	2.800	2.800	254,500
2026-07-09	2.790	2.840	2.730	2.740	2.740	266,000
2026-07-08	2.740	2.790	2.740	2.750	2.750	254,500
2026-07-07	2.820	2.850	2.730	2.730	2.730	213,900
2026-07-06	2.850	2.860	2.810	2.810	2.810	98,900
2026-07-03	2.810	2.900	2.790	2.850	2.850	160,700
2026-07-02	2.800	2.850	2.760	2.760	2.760	305,900
2026-07-01	2.770	2.820	2.760	2.810	2.810	208,100
2026-06-30	2.790	2.810	2.740	2.780	2.780	311,100
2026-06-29	2.780	2.820	2.770	2.780	2.780	207,600
2026-06-26	2.730	2.800	2.710	2.760	2.760	604,500
2026-06-25	2.700	2.800	2.700	2.720	2.720	258,700
2026-06-24	2.680	2.730	2.680	2.720	2.720	604,200
2026-06-23	2.670	2.710	2.660	2.660	2.660	171,600
2026-06-22	2.700	2.710	2.660	2.660	2.660	303,000
2026-06-19	2.680	2.710	2.670	2.680	2.680	188,300
2026-06-18	2.680	2.690	2.650	2.670	2.670	288,400
2026-06-17	2.720	2.750	2.650	2.680	2.680	316,700
2026-06-16	2.690	2.720	2.680	2.720	2.720	204,000
2026-06-15	2.720	2.760	2.680	2.680	2.680	296,600
2026-06-12	2.700	2.760	2.690	2.700	2.700	375,700
2026-06-11	2.670	2.720	2.660	2.710	2.710	305,800
2026-06-10	2.710	2.720	2.670	2.680	2.680	437,600
2026-06-09	2.730	2.740	2.690	2.740	2.740	263,800
2026-06-08	2.710	2.730	2.690	2.730	2.730	269,600
2026-06-05	2.770	2.770	2.700	2.700	2.700	340,100
2026-06-03	2.780	2.810	2.740	2.780	2.780	370,000
2026-06-02	2.770	2.820	2.750	2.800	2.800	365,000
2026-06-01	2.780	2.780	2.720	2.740	2.740	379,100
2026-05-29	2.810	2.810	2.750	2.750	2.750	240,500
2026-05-28	2.840	2.850	2.800	2.810	2.810	168,900
2026-05-27	2.850	2.870	2.820	2.830	2.830	258,200
2026-05-26	2.870	2.870	2.800	2.830	2.830	192,400
2026-05-25	2.810	2.880	2.800	2.870	2.870	295,700
2026-05-22	2.830	2.830	2.790	2.800	2.800	208,000
2026-05-21	2.780	2.830	2.760	2.800	2.800	266,400
2026-05-20	2.740	2.810	2.730	2.810	2.810	351,000
2026-05-19	2.790	2.800	2.730	2.730	2.730	505,500
2026-05-18	2.860	2.870	2.790	2.790	2.790	564,400
2026-05-15	2.870	2.890	2.820	2.850	2.850	687,000
2026-05-14	2.970	2.980	2.870	2.900	2.900	470,000
2026-05-13	3.080	3.080	2.930	2.980	2.980	778,000
2026-05-12	3.120	3.140	3.090	3.110	3.110	180,700
2026-05-11	3.070	3.140	3.040	3.110	3.110	455,100
2026-05-08	3.060	3.100	3.040	3.070	3.070	289,700
2026-05-07	2.910	3.100	2.860	3.070	3.070	932,100
2026-05-06	2.880	2.940	2.880	2.910	2.910	354,600
2026-05-05	2.850	2.920	2.840	2.890	2.890	382,200
2026-05-04	2.990	3.000	2.850	2.850	2.850	900,000
2026-04-30	3.010	3.010	2.960	2.990	2.990	239,200
2026-04-29	3.070	3.070	2.980	2.990	2.990	339,900
2026-04-28	3.040	3.080	3.030	3.070	3.070	273,500

← NewerPage 2 of 8 · 464 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.