BRISA.ISBRISA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $86.00 | $87.25 | $84.95 | $87.10 | 246,103 |
| 1/14/2026 | $86.35 | $87.30 | $85.50 | $86.00 | 217,669 |
| 1/13/2026 | $85.50 | $86.65 | $85.00 | $86.35 | 242,947 |
| 1/12/2026 | $85.85 | $86.50 | $83.95 | $85.55 | 362,381 |
| 1/9/2026 | $86.05 | $86.55 | $85.40 | $85.80 | 158,151 |
| 1/8/2026 | $85.30 | $86.45 | $84.30 | $86.05 | 278,640 |
| 1/7/2026 | $85.95 | $87.60 | $85.00 | $85.30 | 254,445 |
| 1/6/2026 | $85.45 | $86.05 | $84.30 | $85.90 | 322,897 |
| 1/5/2026 | $85.40 | $85.75 | $84.60 | $85.45 | 247,499 |
| 1/2/2026 | $85.95 | $86.70 | $85.10 | $85.40 | 203,014 |
| 12/31/2025 | $88.00 | $88.30 | $85.65 | $85.95 | 197,040 |
| 12/30/2025 | $86.80 | $87.85 | $85.05 | $87.85 | 338,283 |
| 12/29/2025 | $84.40 | $86.60 | $83.35 | $86.15 | 309,873 |
| 12/26/2025 | $85.35 | $85.40 | $81.20 | $84.40 | 202,237 |
| 12/25/2025 | $83.90 | $86.65 | $83.90 | $85.00 | 298,827 |
| 12/24/2025 | $83.45 | $84.45 | $80.60 | $83.90 | 177,569 |
| 12/23/2025 | $83.20 | $84.40 | $82.75 | $83.45 | 132,558 |
| 12/22/2025 | $83.40 | $84.10 | $82.85 | $83.20 | 146,481 |
| 12/19/2025 | $85.00 | $85.55 | $82.70 | $83.00 | 241,518 |
| 12/18/2025 | $82.10 | $85.00 | $81.70 | $84.60 | 305,041 |
| 12/17/2025 | $83.95 | $84.35 | $81.60 | $81.60 | 330,186 |
| 12/16/2025 | $84.35 | $85.70 | $82.65 | $83.95 | 205,543 |
| 12/15/2025 | $84.60 | $85.05 | $82.60 | $84.30 | 419,163 |
| 12/12/2025 | $81.55 | $83.85 | $81.55 | $83.85 | 172,084 |
| 12/11/2025 | $82.65 | $82.65 | $81.05 | $81.45 | 139,560 |
| 12/10/2025 | $82.00 | $83.00 | $81.00 | $81.15 | 236,963 |
| 12/9/2025 | $83.25 | $83.25 | $81.20 | $82.05 | 282,180 |
| 12/8/2025 | $80.60 | $83.50 | $80.55 | $83.25 | 234,933 |
| 12/5/2025 | $81.10 | $82.10 | $79.85 | $80.60 | 193,153 |
| 12/4/2025 | $81.80 | $82.60 | $80.35 | $80.50 | 122,452 |
| 12/3/2025 | $83.10 | $83.95 | $81.00 | $81.85 | 223,525 |
| 12/2/2025 | $81.65 | $84.35 | $81.65 | $82.75 | 149,126 |
| 12/1/2025 | $79.90 | $82.50 | $79.90 | $82.50 | 166,430 |
| 11/28/2025 | $81.35 | $81.70 | $80.45 | $80.50 | 139,318 |
| 11/27/2025 | $80.95 | $81.70 | $80.30 | $80.95 | 165,067 |
| 11/26/2025 | $81.05 | $82.15 | $79.25 | $80.95 | 509,078 |
| 11/25/2025 | $83.25 | $83.35 | $81.05 | $81.05 | 183,039 |
| 11/24/2025 | $84.85 | $85.35 | $83.00 | $83.00 | 139,831 |
| 11/21/2025 | $85.40 | $86.00 | $84.85 | $84.85 | 119,386 |
| 11/20/2025 | $89.65 | $90.85 | $85.40 | $85.40 | 267,056 |
| 11/19/2025 | $85.35 | $87.80 | $85.35 | $87.40 | 231,782 |
| 11/18/2025 | $86.90 | $87.65 | $85.25 | $85.55 | 344,672 |
| 11/17/2025 | $86.00 | $87.90 | $86.00 | $86.90 | 232,140 |
| 11/14/2025 | $87.80 | $89.25 | $85.75 | $85.85 | 260,041 |
| 11/13/2025 | $89.00 | $89.40 | $87.25 | $88.15 | 258,988 |
| 11/12/2025 | $91.00 | $92.75 | $88.45 | $89.00 | 375,119 |
| 11/11/2025 | $89.25 | $92.10 | $88.40 | $90.30 | 545,639 |
| 11/10/2025 | $90.05 | $91.90 | $89.20 | $89.70 | 346,032 |
| 11/7/2025 | $90.50 | $91.70 | $89.60 | $90.05 | 234,735 |
| 11/6/2025 | $91.40 | $92.15 | $90.05 | $90.50 | 266,661 |
| 11/5/2025 | $91.35 | $92.85 | $89.20 | $91.35 | 646,653 |
| 11/4/2025 | $89.75 | $92.00 | $89.15 | $91.00 | 649,199 |
| 11/3/2025 | $88.00 | $91.70 | $87.60 | $89.05 | 706,473 |
| 10/31/2025 | $93.40 | $93.40 | $86.60 | $88.45 | 1.19M |
| 10/30/2025 | $87.90 | $94.30 | $87.90 | $93.50 | 767,551 |
| 10/28/2025 | $88.20 | $89.00 | $87.45 | $87.80 | 139,591 |
| 10/27/2025 | $89.75 | $91.50 | $88.10 | $88.20 | 641,640 |
| 10/24/2025 | $88.25 | $92.35 | $87.30 | $89.50 | 1.14M |
| 10/23/2025 | $93.00 | $94.00 | $88.25 | $88.25 | 697,443 |
| 10/22/2025 | $88.85 | $93.50 | $87.20 | $91.45 | 1.05M |
| 10/21/2025 | $91.45 | $97.40 | $88.50 | $88.90 | 2.28M |
| 10/20/2025 | $84.05 | $91.60 | $84.05 | $91.40 | 1.88M |
| 10/17/2025 | $81.00 | $85.35 | $79.70 | $83.85 | 1.60M |