Australia markets closed

Banco do Nordeste do Brasil S.A. (BNBR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
114.00+3.50 (+3.17%)
At close: 11:56AM BRT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024114.00114.00114.00114.00114.00800
23 May 2024110.50110.50110.50110.50110.50200
22 May 2024110.50110.50110.50110.50110.50100
21 May 2024115.55115.55115.55115.55115.55-
20 May 2024115.55115.55115.55115.55115.55-
17 May 2024114.95115.55114.95115.55115.55300
16 May 2024104.40106.50104.40106.50106.50600
15 May 2024104.40104.40104.40104.40104.40-
14 May 202499.66109.9599.66104.40104.40500
13 May 2024104.00104.00104.00104.00104.00-
10 May 2024104.00104.00104.00104.00104.00-
09 May 2024104.00104.00104.00104.00104.00-
08 May 2024104.00104.00104.00104.00104.00-
07 May 2024104.00104.00104.00104.00104.00-
06 May 2024104.00104.00104.00104.00104.00-
03 May 2024104.00104.00104.00104.00104.00-
02 May 2024104.00104.00104.00104.00104.00-
30 Apr 2024104.00104.00104.00104.00104.00-
29 Apr 2024104.00104.00104.00104.00104.00-
26 Apr 2024104.00104.00104.00104.00104.00-
25 Apr 2024104.00104.00104.00104.00104.00-
24 Apr 2024104.00104.00104.00104.00104.00-
23 Apr 2024104.00104.00104.00104.00104.00-
22 Apr 2024104.00104.00104.00104.00104.00100
19 Apr 2024100.00100.00100.00100.00100.00300
18 Apr 2024100.30100.30100.00100.00100.00200
17 Apr 2024106.50106.50101.50101.50101.50500
16 Apr 2024104.00104.00104.00104.00104.00-
15 Apr 2024104.00104.00104.00104.00104.00-
12 Apr 2024106.60106.60104.00104.00104.00400
11 Apr 2024109.00109.00109.00109.00109.00-
10 Apr 2024109.00109.00109.00109.00109.00-
09 Apr 2024109.00109.00109.00109.00109.00-
08 Apr 2024109.00109.00109.00109.00109.00-
05 Apr 2024109.00109.00109.00109.00109.00-
04 Apr 2024109.00109.00109.00109.00109.00-
03 Apr 2024109.00109.00109.00109.00109.00-
02 Apr 2024109.00109.00109.00109.00109.00100
01 Apr 2024106.50106.50106.50106.50106.50-
28 Mar 2024107.50107.50106.50106.50106.501,700
27 Mar 2024111.74111.74109.00109.00109.001,100
27 Mar 20243.241811 Dividend
26 Mar 2024114.00114.50114.00114.50111.26200
25 Mar 2024112.00112.00112.00112.00108.83-
22 Mar 2024112.00112.00112.00112.00108.83100
21 Mar 2024112.00112.00110.00110.00106.892,300
20 Mar 2024113.01113.01112.00112.00108.83400
19 Mar 2024114.00114.00114.00114.00110.77-
18 Mar 2024114.00114.00114.00114.00110.77-
15 Mar 2024114.00114.00114.00114.00110.77100
14 Mar 2024117.00117.00117.00117.00113.69-
13 Mar 2024117.00117.00117.00117.00113.69-
12 Mar 2024117.00117.00117.00117.00113.69-
11 Mar 2024117.00117.00117.00117.00113.69-
08 Mar 2024117.00117.00117.00117.00113.69100
07 Mar 2024112.00114.50112.00114.50111.26300
06 Mar 2024114.50114.50114.50114.50111.26-
05 Mar 2024114.50114.50114.50114.50111.26100
04 Mar 2024116.50116.50116.50116.50113.20200
01 Mar 2024117.00117.00117.00117.00113.69100
29 Feb 2024117.50117.50117.50117.50114.17100
28 Feb 2024120.00120.00120.00120.00116.60-
27 Feb 2024119.50120.00119.50120.00116.60200
26 Feb 2024119.50119.50119.50119.50116.12200
23 Feb 2024117.00117.00117.00117.00113.69-
22 Feb 2024117.00117.00117.00117.00113.69-
21 Feb 2024115.50117.00115.50117.00113.69400
20 Feb 2024114.50114.50114.50114.50111.26-
19 Feb 2024117.00117.00114.50114.50111.26200
16 Feb 2024117.00117.00117.00117.00113.69-
15 Feb 2024117.00117.00117.00117.00113.69-
14 Feb 2024117.00117.00117.00117.00113.69-
09 Feb 2024117.02117.02117.00117.00113.69300
08 Feb 2024117.02117.02117.02117.02113.71-
07 Feb 2024117.02117.02117.02117.02113.71-
06 Feb 2024117.03117.03117.02117.02113.71200
05 Feb 2024120.00120.00120.00120.00116.60-
02 Feb 2024120.00120.00120.00120.00116.60-
01 Feb 2024120.00120.00120.00120.00116.60500
31 Jan 2024120.00120.00120.00120.00116.60500
30 Jan 2024120.00120.00120.00120.00116.60-
29 Jan 2024120.00120.00120.00120.00116.60-
26 Jan 2024120.00120.00120.00120.00116.60-
25 Jan 2024119.99120.00119.99120.00116.60300
24 Jan 2024119.00119.00119.00119.00115.63200
23 Jan 2024119.62119.62119.62119.62116.23100
22 Jan 2024120.00120.00119.50119.50116.12400
19 Jan 2024120.00120.10120.00120.10116.70400
18 Jan 2024119.50119.50119.50119.50116.12-
17 Jan 2024119.50119.50119.50119.50116.12-
16 Jan 2024119.50119.50119.50119.50116.12300
15 Jan 2024119.50119.50119.50119.50116.12400
12 Jan 2024119.51119.51119.50119.50116.12200
11 Jan 2024121.98122.00121.98122.00118.55300
10 Jan 2024120.00120.00120.00120.00116.60-
09 Jan 2024119.45120.00119.45120.00116.60300
08 Jan 2024116.99117.00116.99117.00113.69200
05 Jan 2024114.50114.50114.50114.50111.26-
04 Jan 2024114.50114.50114.50114.50111.26100
03 Jan 2024112.00112.00112.00112.00108.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...