NiSource Inc. (BVMF:N1IS34)
Brazil · Delayed Price · Currency is BRL 230.93
+0.74 (0.32%)
At close: Nov 7, 2025
NiSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 230.01 | 231.16 | 228.41 | 230.93 | 230.93 | 0.32% | 234 |
| Nov 6, 2025 | 230.22 | 230.45 | 229.53 | 230.19 | 230.19 | 1.30% | 31 |
| Nov 4, 2025 | 227.23 | 227.23 | 227.23 | 227.23 | 227.23 | - | 4 |
| Oct 31, 2025 | 227.47 | 227.47 | 225.66 | 227.23 | 227.23 | -2.17% | 15 |
| Oct 28, 2025 | 232.27 | 232.27 | 232.27 | 232.27 | 231.25 | -1.04% | 50 |
| Oct 24, 2025 | 235.44 | 237.12 | 234.08 | 234.72 | 233.69 | 0.10% | 73 |
| Oct 21, 2025 | 234.92 | 234.92 | 234.40 | 234.49 | 233.46 | -3.45% | 3 |
| Oct 16, 2025 | 242.88 | 242.88 | 242.88 | 242.88 | 241.81 | 3.42% | 1 |
| Oct 14, 2025 | 236.09 | 236.09 | 233.55 | 234.84 | 233.81 | -0.51% | 7 |
| Oct 10, 2025 | 236.50 | 236.50 | 235.93 | 236.05 | 235.01 | 2.01% | 9 |
| Oct 9, 2025 | 231.81 | 232.34 | 231.39 | 231.39 | 230.37 | -0.61% | 104 |
| Oct 7, 2025 | 234.14 | 234.86 | 232.81 | 232.81 | 231.78 | -0.77% | 89 |
| Oct 6, 2025 | 235.98 | 236.21 | 233.69 | 234.61 | 233.58 | 0.55% | 95 |
| Oct 3, 2025 | 233.32 | 233.32 | 233.32 | 233.32 | 232.29 | 0.91% | 1 |
| Oct 1, 2025 | 231.22 | 231.22 | 231.22 | 231.22 | 230.20 | 1.25% | 4 |
| Sep 29, 2025 | 228.85 | 228.85 | 228.36 | 228.36 | 227.35 | 0.48% | 10 |
| Sep 26, 2025 | 227.26 | 227.26 | 227.26 | 227.26 | 226.26 | 0.98% | 2 |
| Sep 24, 2025 | 223.74 | 225.71 | 223.52 | 225.06 | 224.07 | 2.68% | 78 |
| Sep 23, 2025 | 219.19 | 219.42 | 218.27 | 219.19 | 218.22 | 1.87% | 82 |
| Sep 19, 2025 | 214.06 | 215.16 | 214.06 | 215.16 | 214.21 | 2.56% | 79 |
| Sep 17, 2025 | 210.00 | 210.21 | 209.58 | 209.79 | 208.87 | -0.43% | 235 |
| Sep 16, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 209.77 | -2.57% | 14 |
| Sep 15, 2025 | 216.35 | 217.12 | 215.28 | 216.26 | 215.31 | -1.32% | 327 |
| Sep 12, 2025 | 219.15 | 219.15 | 219.15 | 219.15 | 218.18 | -0.49% | 4 |
| Sep 11, 2025 | 220.22 | 220.23 | 219.57 | 220.23 | 219.26 | -0.49% | 18 |
| Sep 9, 2025 | 218.54 | 221.32 | 218.54 | 221.32 | 220.35 | 2.13% | 101 |
| Sep 8, 2025 | 218.20 | 218.20 | 216.48 | 216.70 | 215.75 | -1.50% | 568 |
| Sep 5, 2025 | 218.46 | 220.00 | 218.46 | 220.00 | 219.03 | 1.65% | 5 |
| Sep 4, 2025 | 215.26 | 216.55 | 213.53 | 216.43 | 215.48 | -6.27% | 15 |
| Sep 2, 2025 | 230.46 | 231.15 | 228.62 | 230.92 | 229.90 | 1.20% | 49 |
| Sep 1, 2025 | 228.18 | 228.18 | 228.18 | 228.18 | 227.17 | -0.29% | 1 |
| Aug 29, 2025 | 229.08 | 229.08 | 228.85 | 228.85 | 227.84 | 0.71% | 27 |
| Aug 28, 2025 | 227.24 | 227.70 | 227.24 | 227.24 | 226.24 | -2.47% | 6 |
| Aug 25, 2025 | 231.38 | 232.99 | 231.38 | 232.99 | 231.96 | -0.10% | 20 |
| Aug 22, 2025 | 231.38 | 233.68 | 231.28 | 233.22 | 232.19 | -0.04% | 40 |
| Aug 21, 2025 | 233.31 | 233.31 | 233.31 | 233.31 | 232.28 | 0.24% | 35 |
| Aug 20, 2025 | 233.91 | 233.91 | 232.76 | 232.76 | 231.73 | 0.90% | 3 |
| Aug 19, 2025 | 230.69 | 230.69 | 230.69 | 230.69 | 229.67 | 1.31% | 1 |
| Aug 18, 2025 | 225.17 | 228.16 | 225.17 | 227.70 | 226.70 | 0.40% | 262 |
| Aug 15, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 225.80 | -1.59% | 100 |
| Aug 14, 2025 | 229.96 | 230.69 | 229.08 | 230.46 | 229.44 | 0.20% | 89 |
| Aug 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.99 | 0.20% | 2 |
| Aug 8, 2025 | 229.54 | 229.54 | 228.39 | 229.54 | 228.53 | -0.10% | 77 |
| Aug 7, 2025 | 229.08 | 230.69 | 229.08 | 229.77 | 228.76 | 0.25% | 30 |
| Aug 6, 2025 | 231.60 | 232.80 | 229.20 | 229.20 | 228.19 | -3.72% | 667 |
| Aug 4, 2025 | 238.05 | 238.05 | 238.05 | 238.05 | 237.00 | 1.11% | 136 |
| Aug 1, 2025 | 235.92 | 235.92 | 235.18 | 235.44 | 234.40 | -0.66% | 248 |
| Jul 31, 2025 | 237.00 | 237.20 | 237.00 | 237.00 | 235.96 | 0.85% | 21 |
| Jul 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 232.89 | 0.17% | 1 |
| Jul 25, 2025 | 233.45 | 234.60 | 233.45 | 234.60 | 232.50 | 1.80% | 2 |