Banco do Nordeste do Brasil S.A. (BNBR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:56PM BRT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 07 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 06 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 03 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 02 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 30 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 29 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 26 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 25 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 24 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 23 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 22 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 19 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 300 |
| 18 Apr 2024 | 100.30 | 100.30 | 100.00 | 100.00 | 100.00 | 200 |
| 17 Apr 2024 | 106.50 | 106.50 | 101.50 | 101.50 | 101.50 | 500 |
| 16 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 15 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Apr 2024 | 106.60 | 106.60 | 104.00 | 104.00 | 104.00 | 400 |
| 11 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 10 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 09 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 08 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 05 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 04 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 03 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 02 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 01 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 28 Mar 2024 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 1,700 |
| 27 Mar 2024 | 111.74 | 111.74 | 109.00 | 109.00 | 109.00 | 1,100 |
| 27 Mar 2024 | 3.241811 Dividend | |||||
| 26 Mar 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 111.26 | 200 |
| 25 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.83 | - |
| 22 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.83 | 100 |
| 21 Mar 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 106.89 | 2,300 |
| 20 Mar 2024 | 113.01 | 113.01 | 112.00 | 112.00 | 108.83 | 400 |
| 19 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.77 | - |
| 18 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.77 | - |
| 15 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.77 | 100 |
| 14 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 13 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 12 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 11 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 08 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | 100 |
| 07 Mar 2024 | 112.00 | 114.50 | 112.00 | 114.50 | 111.26 | 300 |
| 06 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.26 | - |
| 05 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.26 | 100 |
| 04 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 113.20 | 200 |
| 01 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | 100 |
| 29 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.17 | 100 |
| 28 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 27 Feb 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 116.60 | 200 |
| 26 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.12 | 200 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 21 Feb 2024 | 115.50 | 117.00 | 115.50 | 117.00 | 113.69 | 400 |
| 20 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.26 | - |
| 19 Feb 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 111.26 | 200 |
| 16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 15 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.69 | - |
| 09 Feb 2024 | 117.02 | 117.02 | 117.00 | 117.00 | 113.69 | 300 |
| 08 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 113.71 | - |
| 07 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 113.71 | - |
| 06 Feb 2024 | 117.03 | 117.03 | 117.02 | 117.02 | 113.71 | 200 |
| 05 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 02 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 01 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | 500 |
| 31 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | 500 |
| 30 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 26 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 25 Jan 2024 | 119.99 | 120.00 | 119.99 | 120.00 | 116.60 | 300 |
| 24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.63 | 200 |
| 23 Jan 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 116.23 | 100 |
| 22 Jan 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 116.12 | 400 |
| 19 Jan 2024 | 120.00 | 120.10 | 120.00 | 120.10 | 116.70 | 400 |
| 18 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.12 | - |
| 17 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.12 | - |
| 16 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.12 | 300 |
| 15 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.12 | 400 |
| 12 Jan 2024 | 119.51 | 119.51 | 119.50 | 119.50 | 116.12 | 200 |
| 11 Jan 2024 | 121.98 | 122.00 | 121.98 | 122.00 | 118.55 | 300 |
| 10 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | - |
| 09 Jan 2024 | 119.45 | 120.00 | 119.45 | 120.00 | 116.60 | 300 |
| 08 Jan 2024 | 116.99 | 117.00 | 116.99 | 117.00 | 113.69 | 200 |
| 05 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.26 | - |
| 04 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.26 | 100 |
| 03 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.83 | - |
| 02 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.83 | 100 |
| 28 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 106.40 | - |
| 27 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 106.40 | 100 |
| 26 Dec 2023 | 112.00 | 112.00 | 109.00 | 109.00 | 105.91 | 200 |
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 106.89 | - |
| 21 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 106.89 | - |
| 20 Dec 2023 | 109.49 | 110.00 | 109.49 | 110.00 | 106.89 | 300 |
| 19 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.97 | - |
| 18 Dec 2023 | 104.50 | 107.00 | 104.50 | 107.00 | 103.97 | 300 |
| 15 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 99.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.