BRISANET ON NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.790	2.790	2.700	2.710	2.683	143,700
2025-02-07	2.730	2.760	2.670	2.730	2.702	164,500
2025-02-06	2.700	2.760	2.700	2.730	2.702	78,800
2025-02-05	2.720	2.770	2.710	2.710	2.683	90,900
2025-02-04	2.710	2.820	2.710	2.710	2.683	142,700
2025-02-03	2.660	2.830	2.660	2.740	2.712	136,600
2025-01-31	2.600	2.750	2.600	2.720	2.693	139,200
2025-01-30	2.570	2.650	2.560	2.600	2.574	281,300
2025-01-29	2.500	2.600	2.500	2.600	2.574	206,100
2025-01-28	2.550	2.620	2.500	2.500	2.475	129,400
2025-01-27	2.540	2.640	2.540	2.550	2.524	258,600
2025-01-24	2.520	2.600	2.520	2.580	2.554	204,000
2025-01-23	2.560	2.600	2.500	2.550	2.524	153,600
2025-01-22	2.600	2.660	2.500	2.500	2.475	202,300
2025-01-21	2.600	2.680	2.560	2.600	2.574	96,500
2025-01-20	2.600	2.620	2.530	2.600	2.574	147,400
2025-01-17	2.520	2.650	2.510	2.570	2.544	178,300
2025-01-16	2.530	2.570	2.510	2.530	2.504	126,300
2025-01-15	2.450	2.560	2.450	2.550	2.524	149,400
2025-01-14	2.410	2.500	2.400	2.480	2.455	77,200
2025-01-13	2.470	2.510	2.400	2.430	2.405	121,700
2025-01-10	2.420	2.470	2.380	2.470	2.445	398,400
2025-01-09	2.410	2.470	2.410	2.420	2.396	192,200
2025-01-08	2.500	2.600	2.380	2.420	2.396	297,800
2025-01-07	2.440	2.580	2.440	2.570	2.544	381,800
2025-01-06	2.490	2.520	2.450	2.450	2.234	82,900
2025-01-03	2.500	2.560	2.450	2.450	2.234	305,400
2025-01-02	2.580	2.640	2.490	2.490	2.270	127,100
2024-12-30	2.510	2.650	2.510	2.580	2.352	125,600
2024-12-27	2.640	2.650	2.500	2.500	2.279	279,100
2024-12-26	2.750	2.750	2.570	2.570	2.343	509,600
2024-12-23	2.830	2.830	2.710	2.710	2.471	261,000
2024-12-20	2.730	2.860	2.730	2.830	2.580	122,400
2024-12-19	2.770	2.980	2.700	2.760	2.516	502,200
2024-12-18	2.900	2.930	2.760	2.760	2.516	326,900
2024-12-17	2.860	2.940	2.840	2.940	2.680	172,800
2024-12-16	2.950	2.980	2.860	2.880	2.626	427,500
2024-12-13	3.060	3.060	2.950	2.950	2.689	104,200
2024-12-12	2.990	3.010	2.960	3.010	2.744	213,400
2024-12-11	3.000	3.090	2.980	3.000	2.735	239,100
2024-12-10	3.010	3.070	2.980	3.070	2.799	205,900
2024-12-09	3.060	3.100	3.000	3.010	2.744	466,900
2024-12-06	3.180	3.220	3.060	3.060	2.790	122,000
2024-12-05	3.060	3.150	2.970	3.060	2.790	78,000

← NewerPage 8 of 8 · 464 trading days

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.