BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.650	2.710	2.630	2.630	2.603	176,500
2025-05-09	2.650	2.690	2.610	2.610	2.584	257,700
2025-05-08	2.590	2.690	2.580	2.630	2.603	302,500
2025-05-07	2.660	2.670	2.570	2.570	2.544	314,300
2025-05-06	2.720	2.730	2.650	2.650	2.623	218,100
2025-05-05	2.800	2.800	2.720	2.720	2.693	175,000
2025-05-02	2.780	2.800	2.740	2.800	2.772	199,600
2025-04-30	2.780	2.850	2.720	2.780	2.752	174,800
2025-04-29	2.750	2.800	2.720	2.720	2.693	119,800
2025-04-28	2.850	2.900	2.730	2.730	2.702	161,800
2025-04-25	2.750	2.860	2.730	2.840	2.811	188,900
2025-04-24	2.680	2.800	2.680	2.760	2.732	169,600
2025-04-23	2.570	2.690	2.570	2.650	2.623	127,700
2025-04-22	2.610	2.700	2.560	2.560	2.534	329,100
2025-04-17	2.560	2.640	2.560	2.620	2.594	193,700
2025-04-16	2.570	2.620	2.570	2.600	2.574	105,300
2025-04-15	2.490	2.580	2.490	2.580	2.554	293,200
2025-04-14	2.490	2.550	2.470	2.490	2.465	204,800
2025-04-11	2.490	2.520	2.460	2.460	2.435	155,100
2025-04-10	2.560	2.560	2.480	2.500	2.475	165,200
2025-04-09	2.420	2.550	2.420	2.550	2.524	201,000
2025-04-08	2.490	2.540	2.410	2.410	2.386	262,600
2025-04-07	2.500	2.540	2.400	2.490	2.465	337,700
2025-04-04	2.660	2.660	2.510	2.510	2.485	273,800
2025-04-03	2.670	2.700	2.640	2.700	2.673	131,900
2025-04-02	2.690	2.720	2.640	2.660	2.633	196,300
2025-04-01	2.680	2.730	2.610	2.700	2.673	216,900
2025-03-31	2.710	2.720	2.670	2.690	2.663	470,200
2025-03-28	2.770	2.770	2.720	2.720	2.693	117,800
2025-03-27	2.740	2.780	2.740	2.740	2.712	153,300
2025-03-26	2.770	2.880	2.750	2.750	2.722	311,100
2025-03-25	2.790	2.840	2.740	2.780	2.752	559,300
2025-03-24	2.830	2.890	2.790	2.790	2.762	304,500
2025-03-21	2.790	2.880	2.780	2.790	2.762	164,200
2025-03-20	2.870	2.920	2.740	2.790	2.762	401,500
2025-03-19	2.830	2.890	2.810	2.890	2.861	129,100
2025-03-18	2.880	2.880	2.800	2.830	2.801	432,300
2025-03-17	2.850	2.940	2.830	2.850	2.821	226,000
2025-03-14	2.800	2.890	2.750	2.860	2.831	169,400
2025-03-13	2.780	2.840	2.750	2.780	2.752	137,800
2025-03-12	2.850	2.890	2.780	2.780	2.752	260,100
2025-03-11	2.710	2.840	2.670	2.840	2.811	221,400
2025-03-10	2.670	2.710	2.640	2.710	2.683	139,700
2025-03-07	2.600	2.690	2.580	2.660	2.633	146,000
2025-03-06	2.570	2.690	2.570	2.590	2.564	212,100
2025-03-05	2.630	2.630	2.580	2.600	2.574	186,700
2025-02-28	2.670	2.700	2.550	2.630	2.603	347,300
2025-02-27	2.720	2.740	2.590	2.660	2.633	328,800
2025-02-26	2.830	2.840	2.620	2.720	2.693	246,100
2025-02-25	2.840	2.880	2.790	2.800	2.772	189,700
2025-02-24	2.900	2.970	2.820	2.830	2.801	218,400
2025-02-21	3.010	3.030	2.900	2.900	2.871	180,300
2025-02-20	3.010	3.060	2.970	3.010	2.980	105,800
2025-02-19	3.110	3.160	2.980	2.980	2.950	225,900
2025-02-18	3.230	3.260	3.110	3.110	3.079	301,900
2025-02-17	3.250	3.370	3.180	3.190	3.158	451,600
2025-02-14	3.070	3.400	3.060	3.260	3.227	327,000
2025-02-13	2.810	3.100	2.790	3.100	3.069	306,000
2025-02-12	2.830	2.890	2.810	2.850	2.821	160,200
2025-02-11	2.710	2.890	2.710	2.830	2.801	220,400

← NewerPage 7 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.