NiSource Inc. (BVMF:N1IS34)
Brazil · Delayed Price · Currency is BRL 210.64
-0.63 (-0.30%)
At close: Aug 28, 2026
BVMF:N1IS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 210.64 | 210.64 | 210.43 | 210.64 | 210.64 | -0.30% | 24 |
| Aug 27, 2026 | 211.47 | 211.69 | 211.27 | 211.27 | 211.27 | -0.58% | 29 |
| Aug 26, 2026 | 212.30 | 212.72 | 211.88 | 212.51 | 212.51 | 0.60% | 47 |
| Aug 25, 2026 | 210.62 | 211.25 | 210.62 | 211.25 | 211.25 | 0.40% | 5 |
| Aug 24, 2026 | 208.33 | 210.68 | 208.33 | 210.41 | 210.41 | 0.78% | 112 |
| Aug 21, 2026 | 211.80 | 212.74 | 208.79 | 208.79 | 208.79 | -3.56% | 113 |
| Aug 20, 2026 | 218.03 | 219.11 | 216.27 | 216.49 | 216.49 | 0.51% | 97 |
| Aug 19, 2026 | 215.19 | 215.40 | 215.17 | 215.40 | 215.40 | -3.06% | 13 |
| Aug 14, 2026 | 222.85 | 222.85 | 222.19 | 222.20 | 222.20 | 1.41% | 25 |
| Aug 13, 2026 | 219.54 | 219.77 | 219.11 | 219.12 | 219.12 | 0.72% | 251 |
| Aug 11, 2026 | 212.80 | 217.98 | 212.30 | 217.55 | 217.55 | 1.94% | 87 |
| Aug 10, 2026 | 213.83 | 215.15 | 212.96 | 213.40 | 213.40 | -2.21% | 34 |
| Aug 7, 2026 | 218.46 | 218.46 | 218.23 | 218.23 | 218.23 | -0.71% | 2 |
| Aug 6, 2026 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | -0.23% | 7 |
| Aug 5, 2026 | 218.96 | 220.32 | 218.96 | 220.29 | 220.29 | -3.93% | 37 |
| Aug 4, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.50% | 1 |
| Aug 3, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | -0.04% | 1 |
| Jul 31, 2026 | 238.00 | 238.00 | 228.04 | 228.24 | 228.24 | -2.92% | 73 |
| Jul 28, 2026 | 239.43 | 240.22 | 235.72 | 236.10 | 235.11 | 0.79% | 447 |
| Jul 27, 2026 | 237.57 | 237.57 | 233.76 | 234.24 | 233.25 | -1.10% | 6 |
| Jul 24, 2026 | 237.55 | 239.01 | 236.63 | 236.84 | 235.84 | -0.52% | 389 |
| Jul 23, 2026 | 238.50 | 238.74 | 238.07 | 238.07 | 237.07 | 1.48% | 67 |
| Jul 22, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.61 | 1.70% | 15 |
| Jul 21, 2026 | 230.00 | 230.92 | 228.84 | 230.68 | 229.71 | -0.34% | 160 |
| Jul 20, 2026 | 232.23 | 232.32 | 231.30 | 231.46 | 230.49 | -0.77% | 59 |
| Jul 15, 2026 | 239.82 | 240.18 | 231.80 | 233.26 | 232.28 | -1.68% | 48 |
| Jul 14, 2026 | 237.00 | 237.25 | 237.00 | 237.24 | 236.24 | -0.74% | 247 |
| Jul 9, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 237.99 | -1.24% | 3 |
| Jul 8, 2026 | 244.50 | 244.50 | 242.00 | 242.00 | 240.98 | -0.41% | 5 |
| Jul 6, 2026 | 245.20 | 245.20 | 243.00 | 243.00 | 241.98 | -0.82% | 4 |
| Jul 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.97 | 3.10% | 1 |
| Jun 17, 2026 | 238.57 | 238.82 | 237.12 | 237.63 | 236.63 | 3.63% | 25 |
| Jun 2, 2026 | 228.85 | 229.31 | 228.85 | 229.31 | 228.34 | -2.86% | 531 |
| May 6, 2026 | 236.06 | 236.06 | 236.06 | 236.06 | 235.07 | -1.94% | 100 |
| Apr 30, 2026 | 242.64 | 242.88 | 239.04 | 240.72 | 239.71 | 0.09% | 25 |
| Apr 17, 2026 | 244.55 | 244.55 | 241.51 | 241.51 | 239.48 | 2.99% | 18 |
| Apr 13, 2026 | 237.61 | 237.61 | 234.25 | 234.49 | 232.52 | -2.50% | 98 |
| Apr 10, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 238.49 | -2.33% | 4 |