BRISANET ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.220 | 3.260 | 3.160 | 3.210 | 3.210 | 213,300 |
| 2026-10-15 | 3.280 | 3.310 | 3.180 | 3.180 | 3.180 | 374,400 |
| 2026-10-14 | 3.310 | 3.370 | 3.250 | 3.310 | 3.310 | 248,900 |
| 2026-10-13 | 3.540 | 3.580 | 3.310 | 3.310 | 3.310 | 514,500 |
| 2026-10-09 | 3.450 | 3.720 | 3.450 | 3.590 | 3.590 | 1,095,100 |
| 2026-10-08 | 3.340 | 3.450 | 3.300 | 3.450 | 3.450 | 494,800 |
| 2026-10-07 | 3.210 | 3.330 | 3.190 | 3.280 | 3.280 | 387,200 |
| 2026-10-06 | 3.150 | 3.200 | 3.120 | 3.200 | 3.200 | 334,300 |
| 2026-10-05 | 3.070 | 3.220 | 3.070 | 3.160 | 3.160 | 734,300 |
| 2026-10-02 | 2.890 | 2.950 | 2.870 | 2.950 | 2.950 | 325,600 |
| 2026-10-01 | 2.880 | 2.900 | 2.860 | 2.870 | 2.870 | 202,400 |
| 2026-09-30 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 150,900 |
| 2026-09-29 | 2.870 | 2.880 | 2.840 | 2.850 | 2.850 | 138,500 |
| 2026-09-28 | 2.870 | 2.890 | 2.830 | 2.850 | 2.850 | 220,200 |
| 2026-09-25 | 2.840 | 2.890 | 2.830 | 2.880 | 2.880 | 194,200 |
| 2026-09-24 | 2.840 | 2.880 | 2.840 | 2.840 | 2.840 | 168,800 |
| 2026-09-23 | 2.880 | 2.900 | 2.850 | 2.850 | 2.850 | 203,400 |
| 2026-09-22 | 2.840 | 2.880 | 2.840 | 2.870 | 2.870 | 125,600 |
| 2026-09-21 | 2.840 | 2.900 | 2.840 | 2.860 | 2.860 | 229,800 |
Page 1 of 1 · 19 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.