BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.080	3.130	3.020	3.040	3.040	624,200
2026-04-24	3.080	3.100	3.040	3.080	3.080	329,500
2026-04-23	3.080	3.150	3.060	3.120	3.120	403,700
2026-04-22	3.120	3.120	3.010	3.060	3.060	401,300
2026-04-20	3.130	3.130	3.090	3.120	3.120	162,200
2026-04-17	3.150	3.180	3.100	3.120	3.120	269,000
2026-04-16	3.170	3.200	3.140	3.160	3.160	145,400
2026-04-15	3.180	3.190	3.140	3.140	3.140	208,500
2026-04-14	3.150	3.170	3.120	3.170	3.170	275,200
2026-04-13	3.170	3.170	3.120	3.130	3.130	266,500
2026-04-10	3.170	3.180	3.130	3.170	3.170	196,800
2026-04-09	3.120	3.200	3.120	3.150	3.150	281,100
2026-04-08	3.120	3.190	3.110	3.110	3.110	414,000
2026-04-07	3.170	3.170	3.070	3.070	3.070	420,500
2026-04-06	3.290	3.290	3.150	3.170	3.170	457,100
2026-04-02	3.270	3.290	3.220	3.290	3.290	307,600
2026-04-01	3.160	3.300	3.150	3.290	3.290	485,200
2026-03-31	3.120	3.190	3.110	3.140	3.140	639,400
2026-03-30	3.110	3.140	3.100	3.110	3.110	195,700
2026-03-27	3.120	3.140	3.070	3.110	3.110	366,100
2026-03-26	2.980	3.140	2.950	3.100	3.100	690,100
2026-03-25	2.980	3.010	2.930	2.970	2.970	292,400
2026-03-24	2.830	2.980	2.810	2.980	2.980	525,600
2026-03-23	2.770	2.880	2.760	2.840	2.840	621,300
2026-03-20	2.810	2.810	2.710	2.750	2.750	1,023,100
2026-03-19	2.960	2.960	2.790	2.800	2.800	1,205,900
2026-03-18	2.960	2.980	2.930	2.970	2.970	486,500
2026-03-17	2.950	2.990	2.950	2.960	2.960	200,500
2026-03-16	2.910	2.970	2.910	2.950	2.950	314,900
2026-03-13	2.930	2.960	2.900	2.910	2.910	346,200
2026-03-12	2.990	2.990	2.910	2.920	2.920	421,100
2026-03-11	3.000	3.020	2.970	2.980	2.980	277,700
2026-03-10	2.960	3.040	2.960	3.030	3.030	505,400
2026-03-09	2.950	2.970	2.910	2.950	2.950	357,000
2026-03-06	2.980	3.010	2.940	2.950	2.950	447,800
2026-03-05	3.050	3.060	2.960	2.980	2.980	243,800
2026-03-04	3.010	3.060	2.980	3.050	3.050	405,500
2026-03-03	3.110	3.110	2.990	3.000	3.000	667,400
2026-03-02	3.150	3.160	3.100	3.120	3.120	238,700
2026-02-27	3.180	3.190	3.130	3.150	3.150	206,000
2026-02-26	3.190	3.220	3.110	3.190	3.190	285,400
2026-02-25	3.280	3.330	3.190	3.190	3.190	367,500
2026-02-24	3.200	3.310	3.180	3.310	3.310	333,700
2026-02-23	3.090	3.200	3.060	3.200	3.200	330,200
2026-02-20	3.050	3.110	3.000	3.090	3.090	1,281,400
2026-02-19	3.030	3.090	3.000	3.040	3.040	429,800
2026-02-18	3.080	3.080	3.020	3.020	3.020	300,400
2026-02-13	3.070	3.090	3.020	3.090	3.090	228,200
2026-02-12	3.170	3.190	3.070	3.070	3.070	253,000
2026-02-11	3.200	3.250	3.160	3.190	3.190	377,800
2026-02-10	3.160	3.240	3.140	3.180	3.180	400,900
2026-02-09	3.140	3.180	3.110	3.140	3.140	462,700
2026-02-06	3.150	3.170	3.090	3.140	3.140	257,600
2026-02-05	3.190	3.220	3.080	3.100	3.100	407,100
2026-02-04	3.350	3.360	3.190	3.190	3.190	469,900
2026-02-03	3.330	3.410	3.280	3.380	3.380	602,500
2026-02-02	3.370	3.370	3.310	3.340	3.340	393,600
2026-01-30	3.410	3.450	3.330	3.330	3.330	550,300
2026-01-29	3.470	3.470	3.370	3.410	3.410	152,900
2026-01-28	3.480	3.520	3.420	3.440	3.440	405,500

← NewerPage 3 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.