BRISANET ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.400 | 3.550 | 3.400 | 3.530 | 3.530 | 624,800 |
| 2026-01-26 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 156,400 |
| 2026-01-23 | 3.460 | 3.460 | 3.390 | 3.420 | 3.420 | 347,700 |
| 2026-01-22 | 3.470 | 3.530 | 3.440 | 3.460 | 3.460 | 292,000 |
| 2026-01-21 | 3.380 | 3.480 | 3.380 | 3.470 | 3.470 | 245,500 |
| 2026-01-20 | 3.300 | 3.380 | 3.260 | 3.380 | 3.380 | 127,500 |
| 2026-01-19 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 104,500 |
| 2026-01-16 | 3.360 | 3.370 | 3.330 | 3.370 | 3.370 | 159,300 |
| 2026-01-15 | 3.380 | 3.390 | 3.330 | 3.390 | 3.390 | 107,200 |
| 2026-01-14 | 3.340 | 3.390 | 3.320 | 3.390 | 3.390 | 172,700 |
| 2026-01-13 | 3.460 | 3.470 | 3.310 | 3.320 | 3.320 | 310,900 |
| 2026-01-12 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 156,300 |
| 2026-01-09 | 3.450 | 3.520 | 3.430 | 3.510 | 3.510 | 238,200 |
| 2026-01-08 | 3.410 | 3.460 | 3.390 | 3.460 | 3.460 | 119,600 |
| 2026-01-07 | 3.360 | 3.470 | 3.310 | 3.420 | 3.420 | 288,000 |
| 2026-01-06 | 3.310 | 3.410 | 3.310 | 3.360 | 3.360 | 225,600 |
| 2026-01-05 | 3.370 | 3.380 | 3.230 | 3.350 | 3.350 | 452,800 |
| 2026-01-02 | 3.390 | 3.410 | 3.350 | 3.350 | 3.350 | 105,800 |
| 2025-12-30 | 3.400 | 3.420 | 3.380 | 3.390 | 3.390 | 104,300 |
| 2025-12-29 | 3.380 | 3.490 | 3.370 | 3.410 | 3.410 | 175,700 |
| 2025-12-26 | 3.380 | 3.510 | 3.370 | 3.370 | 3.370 | 172,000 |
| 2025-12-23 | 3.470 | 3.480 | 3.380 | 3.380 | 3.380 | 195,800 |
| 2025-12-22 | 3.480 | 3.480 | 3.340 | 3.480 | 3.480 | 124,800 |
| 2025-12-19 | 3.450 | 3.480 | 3.410 | 3.450 | 3.415 | 154,600 |
| 2025-12-18 | 3.290 | 3.470 | 3.290 | 3.440 | 3.405 | 242,400 |
| 2025-12-17 | 3.260 | 3.330 | 3.200 | 3.300 | 3.267 | 191,300 |
| 2025-12-16 | 3.370 | 3.390 | 3.230 | 3.240 | 3.207 | 349,200 |
| 2025-12-15 | 3.390 | 3.460 | 3.360 | 3.360 | 3.326 | 319,500 |
| 2025-12-12 | 3.440 | 3.440 | 3.360 | 3.360 | 3.326 | 163,500 |
| 2025-12-11 | 3.500 | 3.510 | 3.400 | 3.430 | 3.395 | 169,800 |
| 2025-12-10 | 3.230 | 3.590 | 3.230 | 3.590 | 3.554 | 217,600 |
| 2025-12-09 | 3.250 | 3.300 | 3.210 | 3.210 | 3.178 | 146,600 |
| 2025-12-08 | 3.280 | 3.360 | 3.220 | 3.240 | 3.207 | 175,000 |
| 2025-12-05 | 3.400 | 3.470 | 3.180 | 3.250 | 3.217 | 451,700 |
| 2025-12-04 | 3.340 | 3.450 | 3.340 | 3.450 | 3.415 | 168,200 |
| 2025-12-03 | 3.360 | 3.410 | 3.260 | 3.330 | 3.296 | 257,200 |
| 2025-12-02 | 3.380 | 3.450 | 3.260 | 3.340 | 3.306 | 234,300 |
| 2025-12-01 | 3.470 | 3.490 | 3.370 | 3.380 | 3.346 | 195,800 |
| 2025-11-28 | 3.540 | 3.550 | 3.460 | 3.470 | 3.435 | 221,700 |
| 2025-11-27 | 3.500 | 3.560 | 3.430 | 3.520 | 3.484 | 256,200 |
| 2025-11-26 | 3.490 | 3.550 | 3.440 | 3.500 | 3.465 | 173,800 |
| 2025-11-25 | 3.470 | 3.520 | 3.450 | 3.520 | 3.484 | 123,300 |
| 2025-11-24 | 3.420 | 3.530 | 3.410 | 3.470 | 3.435 | 274,200 |
| 2025-11-21 | 3.450 | 3.450 | 3.340 | 3.420 | 3.385 | 117,100 |
| 2025-11-19 | 3.420 | 3.570 | 3.400 | 3.470 | 3.435 | 292,900 |
| 2025-11-18 | 3.260 | 3.500 | 3.150 | 3.400 | 3.366 | 313,100 |
| 2025-11-17 | 3.510 | 3.550 | 3.300 | 3.300 | 3.267 | 283,600 |
| 2025-11-14 | 3.350 | 3.510 | 3.340 | 3.510 | 3.475 | 316,300 |
| 2025-11-13 | 3.170 | 3.430 | 3.170 | 3.420 | 3.385 | 473,600 |
| 2025-11-12 | 3.300 | 3.380 | 3.170 | 3.170 | 3.138 | 381,900 |
| 2025-11-11 | 3.080 | 3.240 | 3.070 | 3.240 | 3.207 | 331,500 |
| 2025-11-10 | 3.050 | 3.090 | 3.020 | 3.050 | 3.019 | 146,100 |
| 2025-11-07 | 3.010 | 3.060 | 3.010 | 3.060 | 3.029 | 157,600 |
| 2025-11-06 | 3.010 | 3.060 | 3.000 | 3.060 | 3.029 | 114,700 |
| 2025-11-05 | 3.040 | 3.090 | 3.000 | 3.000 | 2.970 | 161,300 |
| 2025-11-04 | 3.010 | 3.040 | 2.990 | 3.040 | 3.009 | 81,900 |
| 2025-11-03 | 2.950 | 3.030 | 2.950 | 2.980 | 2.950 | 305,600 |
| 2025-10-31 | 2.970 | 2.990 | 2.950 | 2.970 | 2.940 | 171,100 |
| 2025-10-30 | 2.970 | 2.980 | 2.950 | 2.960 | 2.930 | 103,900 |
| 2025-10-29 | 2.950 | 3.030 | 2.950 | 2.980 | 2.950 | 216,000 |
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.