NiSource Inc. (BVMF:N1IS34)
Brazil · Delayed Price · Currency is BRL 214.41
+2.77 (1.31%)
At close: Oct 20, 2026
BVMF:N1IS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 210.42 | 215.25 | 210.42 | 214.41 | 214.41 | 1.80% | 79 |
| Oct 19, 2026 | 212.96 | 212.96 | 211.64 | 211.64 | 210.61 | 1.39% | 17 |
| Oct 15, 2026 | 208.95 | 210.00 | 208.74 | 208.74 | 207.73 | 0.61% | 131 |
| Oct 14, 2026 | 207.90 | 208.11 | 207.27 | 207.48 | 206.47 | -0.20% | 81 |
| Oct 13, 2026 | 207.06 | 208.32 | 207.06 | 207.90 | 206.89 | 2.41% | 387 |
| Oct 8, 2026 | 202.20 | 203.60 | 201.80 | 203.00 | 202.01 | -0.10% | 72 |
| Oct 7, 2026 | 202.80 | 204.00 | 201.00 | 203.20 | 202.21 | 0.89% | 111 |
| Oct 6, 2026 | 201.20 | 201.40 | 201.20 | 201.40 | 200.42 | -2.16% | 7 |
| Oct 2, 2026 | 206.01 | 206.43 | 205.17 | 205.85 | 204.85 | 0.32% | 574 |
| Oct 1, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 204.20 | 1.38% | 4 |
| Sep 30, 2026 | 203.41 | 203.41 | 202.01 | 202.40 | 201.42 | -0.30% | 129 |
| Sep 24, 2026 | 202.41 | 203.41 | 202.40 | 203.01 | 202.02 | 0.50% | 16 |
| Sep 23, 2026 | 204.41 | 204.41 | 201.21 | 202.00 | 201.02 | -1.95% | 28 |
| Sep 21, 2026 | 206.01 | 206.22 | 205.80 | 206.01 | 205.01 | -2.28% | 21 |
| Sep 17, 2026 | 210.82 | 210.82 | 210.82 | 210.82 | 209.80 | 1.00% | 1 |
| Sep 16, 2026 | 209.58 | 209.80 | 208.74 | 208.74 | 207.73 | -0.88% | 31 |
| Sep 15, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.58 | -0.59% | 1 |
| Sep 14, 2026 | 216.03 | 216.03 | 211.85 | 211.85 | 210.82 | -0.70% | 23 |
| Sep 11, 2026 | 214.52 | 214.52 | 213.32 | 213.35 | 212.31 | 0.74% | 14 |
| Sep 10, 2026 | 212.09 | 212.09 | 211.66 | 211.78 | 210.75 | -0.62% | 8 |
| Sep 9, 2026 | 213.14 | 213.34 | 212.93 | 213.10 | 212.07 | -0.61% | 38 |
| Sep 8, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 213.36 | 0.99% | 2 |
| Sep 4, 2026 | 212.72 | 212.93 | 211.46 | 212.30 | 211.27 | -0.19% | 91 |
| Sep 3, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 211.67 | 0.18% | 2 |
| Aug 31, 2026 | 208.00 | 212.93 | 208.00 | 212.31 | 211.28 | 0.79% | 47 |
| Aug 28, 2026 | 210.64 | 210.64 | 210.43 | 210.64 | 209.62 | -0.30% | 24 |
| Aug 27, 2026 | 211.47 | 211.69 | 211.27 | 211.27 | 210.24 | -0.58% | 29 |
| Aug 26, 2026 | 212.30 | 212.72 | 211.88 | 212.51 | 211.48 | 0.60% | 47 |
| Aug 25, 2026 | 210.62 | 211.25 | 210.62 | 211.25 | 210.22 | 0.40% | 5 |
| Aug 24, 2026 | 208.33 | 210.68 | 208.33 | 210.41 | 209.39 | 0.78% | 112 |
| Aug 21, 2026 | 211.80 | 212.74 | 208.79 | 208.79 | 207.78 | -3.56% | 113 |
| Aug 20, 2026 | 218.03 | 219.11 | 216.27 | 216.49 | 215.44 | 0.51% | 97 |
| Aug 19, 2026 | 215.19 | 215.40 | 215.17 | 215.40 | 214.35 | -3.06% | 13 |
| Aug 14, 2026 | 222.85 | 222.85 | 222.19 | 222.20 | 221.12 | 1.41% | 25 |
| Aug 13, 2026 | 219.54 | 219.77 | 219.11 | 219.12 | 218.06 | 0.72% | 251 |
| Aug 11, 2026 | 212.80 | 217.98 | 212.30 | 217.55 | 216.49 | 1.94% | 87 |
| Aug 10, 2026 | 213.83 | 215.15 | 212.96 | 213.40 | 212.36 | -2.21% | 34 |
| Aug 7, 2026 | 218.46 | 218.46 | 218.23 | 218.23 | 217.17 | -0.71% | 2 |
| Aug 6, 2026 | 219.79 | 219.79 | 219.79 | 219.79 | 218.72 | -0.23% | 7 |
| Aug 5, 2026 | 218.96 | 220.32 | 218.96 | 220.29 | 219.22 | -3.93% | 37 |
| Aug 4, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 228.19 | 0.50% | 1 |
| Aug 3, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 227.04 | -0.04% | 1 |
| Jul 31, 2026 | 238.00 | 238.00 | 228.04 | 228.24 | 227.13 | -2.90% | 73 |
| Jul 28, 2026 | 239.43 | 240.22 | 235.72 | 236.10 | 233.91 | 0.79% | 447 |
| Jul 27, 2026 | 237.57 | 237.57 | 233.76 | 234.24 | 232.07 | -1.10% | 6 |
| Jul 24, 2026 | 237.55 | 239.01 | 236.63 | 236.84 | 234.64 | -0.52% | 389 |
| Jul 23, 2026 | 238.50 | 238.74 | 238.07 | 238.07 | 235.86 | 1.48% | 67 |
| Jul 22, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 232.43 | 1.70% | 15 |
| Jul 21, 2026 | 230.00 | 230.92 | 228.84 | 230.68 | 228.54 | -0.34% | 160 |
| Jul 20, 2026 | 232.23 | 232.32 | 231.30 | 231.46 | 229.31 | -0.77% | 59 |