BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.950	2.970	2.930	2.940	2.910	154,600
2025-10-27	3.020	3.060	2.950	2.950	2.920	189,600
2025-10-24	2.960	3.020	2.960	2.990	2.960	134,200
2025-10-23	2.830	3.020	2.830	2.950	2.920	245,200
2025-10-22	2.830	2.850	2.800	2.810	2.782	150,300
2025-10-21	2.870	2.930	2.800	2.800	2.772	182,500
2025-10-20	2.900	2.940	2.880	2.880	2.851	123,800
2025-10-17	2.890	2.920	2.810	2.910	2.881	176,500
2025-10-16	2.990	2.990	2.900	2.900	2.871	138,100
2025-10-15	2.890	2.990	2.880	2.980	2.950	207,300
2025-10-14	2.780	2.860	2.780	2.860	2.831	95,300
2025-10-13	2.820	2.870	2.770	2.770	2.742	206,900
2025-10-10	2.900	2.900	2.820	2.820	2.791	150,100
2025-10-09	2.950	2.950	2.820	2.870	2.841	134,800
2025-10-08	2.890	2.910	2.770	2.910	2.881	144,700
2025-10-07	2.870	2.900	2.790	2.840	2.811	167,100
2025-10-06	2.810	2.860	2.760	2.830	2.801	242,400
2025-10-03	2.810	2.890	2.780	2.890	2.861	125,100
2025-10-02	2.790	2.820	2.760	2.800	2.772	110,400
2025-10-01	2.890	2.930	2.780	2.780	2.752	159,000
2025-09-30	2.930	2.950	2.840	2.890	2.861	356,900
2025-09-29	2.940	2.990	2.910	2.960	2.930	137,000
2025-09-26	3.030	3.040	2.920	2.940	2.910	210,300
2025-09-25	3.120	3.130	2.960	2.990	2.960	222,600
2025-09-24	3.000	3.080	2.950	3.080	3.049	377,900
2025-09-23	2.870	3.000	2.860	3.000	2.970	218,300
2025-09-22	2.880	2.960	2.860	2.860	2.831	279,100
2025-09-19	2.880	2.950	2.870	2.940	2.910	130,500
2025-09-18	2.970	2.970	2.890	2.920	2.890	118,800
2025-09-17	2.820	2.960	2.820	2.950	2.920	256,200
2025-09-16	2.840	2.910	2.810	2.860	2.831	379,500
2025-09-15	2.900	2.930	2.820	2.820	2.791	133,300
2025-09-12	2.730	2.960	2.730	2.840	2.811	322,500
2025-09-11	2.780	2.820	2.740	2.790	2.762	145,300
2025-09-10	2.780	2.810	2.730	2.780	2.752	168,800
2025-09-09	2.710	2.780	2.710	2.780	2.752	142,000
2025-09-08	2.730	2.780	2.700	2.700	2.673	187,500
2025-09-05	2.740	2.800	2.720	2.720	2.693	201,100
2025-09-04	2.700	2.780	2.690	2.780	2.752	167,200
2025-09-03	2.800	2.800	2.670	2.700	2.673	448,700
2025-09-02	2.720	2.800	2.680	2.800	2.772	202,100
2025-09-01	2.660	2.740	2.660	2.740	2.712	252,500
2025-08-29	2.760	2.770	2.680	2.680	2.653	249,900
2025-08-28	2.780	2.820	2.740	2.750	2.722	230,800
2025-08-27	2.850	2.850	2.770	2.780	2.752	174,900
2025-08-26	2.850	2.860	2.800	2.840	2.811	96,600
2025-08-25	2.800	2.870	2.800	2.870	2.841	161,300
2025-08-22	2.780	2.810	2.740	2.810	2.782	144,200
2025-08-21	2.870	2.870	2.730	2.730	2.702	159,000
2025-08-20	2.750	2.860	2.710	2.860	2.831	215,800
2025-08-19	2.800	2.870	2.730	2.750	2.722	226,600
2025-08-18	2.710	2.860	2.700	2.800	2.772	235,800
2025-08-15	2.680	2.740	2.650	2.690	2.663	251,100
2025-08-14	2.700	2.750	2.680	2.680	2.653	197,600
2025-08-13	2.650	2.700	2.610	2.700	2.673	381,000
2025-08-12	2.630	2.690	2.620	2.690	2.663	374,700
2025-08-11	2.620	2.640	2.610	2.620	2.594	149,300
2025-08-08	2.650	2.670	2.610	2.610	2.584	154,100
2025-08-07	2.670	2.720	2.610	2.650	2.623	223,500
2025-08-06	2.660	2.660	2.630	2.640	2.613	119,400

← NewerPage 5 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.