NiSource Inc. (BVMF:N1IS34)
Brazil · Delayed Price · Currency is BRL 231.73
0.00 (0.00%)
At close: Feb 4, 2026
NiSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 228.64 | 231.73 | 228.64 | 231.73 | 231.73 | 1.36% | 5 |
| Jan 30, 2026 | 228.85 | 230.23 | 227.01 | 228.62 | 227.54 | -0.71% | 959 |
| Jan 28, 2026 | 230.25 | 230.25 | 230.25 | 230.25 | 229.16 | - | 4 |
| Jan 22, 2026 | 232.31 | 232.31 | 229.82 | 230.25 | 229.16 | -1.66% | 31 |
| Jan 14, 2026 | 228.16 | 234.14 | 228.16 | 234.13 | 233.03 | 3.33% | 4 |
| Jan 12, 2026 | 226.59 | 226.59 | 226.59 | 226.59 | 225.52 | 1.35% | 10 |
| Jan 5, 2026 | 221.56 | 223.57 | 220.58 | 223.57 | 222.52 | -4.69% | 27 |
| Dec 29, 2025 | 234.56 | 234.56 | 234.56 | 234.56 | 233.45 | 1.30% | 10 |
| Dec 22, 2025 | 223.01 | 231.55 | 223.01 | 231.55 | 230.46 | 1.75% | 4 |
| Dec 19, 2025 | 227.71 | 228.86 | 227.57 | 227.57 | 226.50 | -1.45% | 19 |
| Dec 1, 2025 | 231.13 | 231.21 | 230.89 | 230.93 | 229.84 | -0.39% | 8 |
| Nov 27, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 230.75 | - | 3 |
| Nov 21, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 230.75 | 1.07% | 3 |
| Nov 18, 2025 | 229.39 | 229.39 | 229.39 | 229.39 | 228.31 | 1.03% | 2 |
| Nov 13, 2025 | 226.81 | 228.15 | 226.65 | 227.06 | 225.99 | -1.68% | 64 |
| Nov 7, 2025 | 230.01 | 231.16 | 228.41 | 230.93 | 229.84 | 0.32% | 234 |
| Nov 6, 2025 | 230.22 | 230.45 | 229.53 | 230.19 | 229.10 | 1.30% | 31 |
| Nov 4, 2025 | 227.23 | 227.23 | 227.23 | 227.23 | 226.16 | - | 4 |
| Oct 31, 2025 | 227.47 | 227.47 | 225.66 | 227.23 | 226.16 | -2.17% | 15 |
| Oct 28, 2025 | 232.27 | 232.27 | 232.27 | 232.27 | 230.16 | -1.04% | 50 |
| Oct 24, 2025 | 235.44 | 237.12 | 234.08 | 234.72 | 232.59 | 0.10% | 73 |
| Oct 21, 2025 | 234.92 | 234.92 | 234.40 | 234.49 | 232.36 | -3.45% | 3 |
| Oct 16, 2025 | 242.88 | 242.88 | 242.88 | 242.88 | 240.67 | 3.42% | 1 |
| Oct 14, 2025 | 236.09 | 236.09 | 233.55 | 234.84 | 232.71 | -0.51% | 7 |
| Oct 10, 2025 | 236.50 | 236.50 | 235.93 | 236.05 | 233.90 | 2.01% | 9 |
| Oct 9, 2025 | 231.81 | 232.34 | 231.39 | 231.39 | 229.29 | -0.61% | 104 |
| Oct 7, 2025 | 234.14 | 234.86 | 232.81 | 232.81 | 230.69 | -0.77% | 89 |
| Oct 6, 2025 | 235.98 | 236.21 | 233.69 | 234.61 | 232.48 | 0.55% | 95 |
| Oct 3, 2025 | 233.32 | 233.32 | 233.32 | 233.32 | 231.20 | 0.91% | 1 |
| Oct 1, 2025 | 231.22 | 231.22 | 231.22 | 231.22 | 229.12 | 1.25% | 4 |
| Sep 29, 2025 | 228.85 | 228.85 | 228.36 | 228.36 | 226.28 | 0.48% | 10 |
| Sep 26, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 225.19 | 0.98% | 2 |
| Sep 24, 2025 | 223.74 | 225.71 | 223.52 | 225.06 | 223.01 | 2.68% | 78 |
| Sep 23, 2025 | 219.19 | 219.42 | 218.27 | 219.19 | 217.20 | 1.87% | 82 |
| Sep 19, 2025 | 214.06 | 215.16 | 214.06 | 215.16 | 213.20 | 2.56% | 79 |
| Sep 17, 2025 | 210.00 | 210.21 | 209.58 | 209.79 | 207.88 | -0.43% | 235 |
| Sep 16, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 208.78 | -2.57% | 14 |
| Sep 15, 2025 | 216.35 | 217.12 | 215.28 | 216.26 | 214.29 | -1.32% | 327 |
| Sep 12, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 217.16 | -0.49% | 4 |
| Sep 11, 2025 | 220.22 | 220.23 | 219.57 | 220.23 | 218.23 | -0.49% | 18 |
| Sep 9, 2025 | 218.54 | 221.32 | 218.54 | 221.32 | 219.31 | 2.13% | 101 |
| Sep 8, 2025 | 218.20 | 218.20 | 216.48 | 216.70 | 214.73 | -1.50% | 568 |
| Sep 5, 2025 | 218.46 | 220.00 | 218.46 | 220.00 | 218.00 | 1.65% | 5 |
| Sep 4, 2025 | 215.26 | 216.55 | 213.53 | 216.43 | 214.46 | -6.27% | 15 |
| Sep 2, 2025 | 230.46 | 231.15 | 228.62 | 230.92 | 228.82 | 1.20% | 49 |
| Sep 1, 2025 | 228.18 | 228.18 | 228.18 | 228.18 | 226.11 | -0.29% | 1 |
| Aug 29, 2025 | 229.08 | 229.08 | 228.85 | 228.85 | 226.77 | 0.71% | 27 |
| Aug 28, 2025 | 227.24 | 227.70 | 227.24 | 227.24 | 225.17 | -2.47% | 6 |
| Aug 25, 2025 | 231.38 | 232.99 | 231.38 | 232.99 | 230.87 | -0.10% | 20 |
| Aug 22, 2025 | 231.38 | 233.68 | 231.28 | 233.22 | 231.10 | -0.04% | 40 |