BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.620	2.670	2.610	2.670	2.643	174,300
2025-08-04	2.640	2.660	2.610	2.610	2.584	165,200
2025-08-01	2.660	2.680	2.610	2.610	2.584	187,600
2025-07-31	2.670	2.700	2.630	2.630	2.603	555,400
2025-07-30	2.640	2.700	2.640	2.680	2.653	97,700
2025-07-29	2.630	2.670	2.630	2.670	2.643	467,100
2025-07-28	2.660	2.680	2.630	2.640	2.613	142,900
2025-07-25	2.640	2.700	2.640	2.660	2.633	105,500
2025-07-24	2.630	2.680	2.620	2.680	2.653	122,200
2025-07-23	2.640	2.660	2.610	2.640	2.613	279,500
2025-07-22	2.700	2.750	2.640	2.640	2.613	113,300
2025-07-21	2.640	2.710	2.630	2.710	2.683	233,400
2025-07-18	2.640	2.680	2.630	2.630	2.603	159,100
2025-07-17	2.640	2.670	2.610	2.640	2.613	108,100
2025-07-16	2.730	2.730	2.630	2.630	2.603	348,200
2025-07-15	2.710	2.750	2.700	2.700	2.673	241,300
2025-07-14	2.780	2.780	2.710	2.710	2.683	458,100
2025-07-11	2.770	2.810	2.730	2.750	2.722	223,000
2025-07-10	2.760	2.840	2.710	2.790	2.762	250,500
2025-07-09	2.770	2.840	2.760	2.760	2.732	257,400
2025-07-08	2.800	2.820	2.770	2.800	2.772	277,200
2025-07-07	2.850	2.850	2.800	2.800	2.772	184,600
2025-07-04	2.930	2.930	2.820	2.840	2.811	126,900
2025-07-03	2.940	2.940	2.850	2.850	2.821	426,100
2025-07-02	2.940	2.940	2.900	2.940	2.910	129,600
2025-07-01	2.950	2.980	2.930	2.930	2.900	93,700
2025-06-30	2.940	3.010	2.940	2.950	2.920	130,000
2025-06-27	2.990	3.010	2.930	2.930	2.900	127,400
2025-06-26	2.990	3.040	2.990	2.990	2.960	138,900
2025-06-25	2.980	3.020	2.950	2.990	2.960	99,200
2025-06-24	2.900	3.040	2.900	3.000	2.970	228,400
2025-06-23	2.950	2.960	2.900	2.900	2.871	175,500
2025-06-20	2.960	2.960	2.870	2.950	2.920	106,200
2025-06-18	2.970	2.990	2.910	2.930	2.900	165,100
2025-06-17	2.920	2.990	2.870	2.990	2.960	153,300
2025-06-16	2.840	2.960	2.830	2.950	2.920	301,000
2025-06-13	2.870	2.930	2.800	2.860	2.831	231,000
2025-06-12	2.870	2.910	2.850	2.890	2.861	121,900
2025-06-11	2.910	2.910	2.840	2.860	2.831	289,600
2025-06-10	2.840	2.930	2.840	2.890	2.861	129,600
2025-06-09	2.850	2.880	2.800	2.880	2.851	192,100
2025-06-06	2.890	2.960	2.850	2.870	2.841	113,100
2025-06-05	2.950	2.970	2.850	2.860	2.831	349,900
2025-06-04	2.980	3.020	2.940	2.970	2.940	122,400
2025-06-03	2.950	3.050	2.950	2.960	2.930	237,700
2025-06-02	2.830	2.970	2.820	2.950	2.920	213,100
2025-05-30	2.830	2.840	2.800	2.800	2.772	230,200
2025-05-29	2.870	2.910	2.830	2.830	2.801	120,100
2025-05-28	2.810	2.880	2.800	2.870	2.841	189,800
2025-05-27	2.810	2.910	2.800	2.800	2.772	902,600
2025-05-26	2.790	2.900	2.740	2.850	2.821	179,100
2025-05-23	2.810	2.850	2.760	2.790	2.762	145,600
2025-05-22	2.900	2.900	2.800	2.800	2.772	369,700
2025-05-21	2.870	2.900	2.840	2.900	2.871	150,300
2025-05-20	2.870	2.920	2.850	2.910	2.881	159,900
2025-05-19	2.860	2.930	2.860	2.870	2.841	137,600
2025-05-16	2.930	2.990	2.870	2.870	2.841	246,700
2025-05-15	2.770	3.000	2.770	2.860	2.831	272,400
2025-05-14	2.810	2.830	2.760	2.760	2.732	318,300
2025-05-13	2.650	2.860	2.650	2.840	2.811	254,600

← NewerPage 6 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.