Banco do Nordeste do Brasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	101.50	101.50	101.50	101.50	87.763	0
2024-08-15	101.50	101.50	101.50	101.50	87.763	0
2024-08-14	101.50	101.50	101.50	101.50	87.763	100
2024-08-13	99.000	99.000	99.000	99.000	85.601	0
2024-08-12	99.000	99.000	99.000	99.000	85.601	0
2024-08-09	99.000	99.000	99.000	99.000	85.601	0
2024-08-08	99.000	99.000	99.000	99.000	85.601	0
2024-08-07	99.000	99.000	99.000	99.000	85.601	100
2024-08-06	99.000	99.000	99.000	99.000	85.601	0
2024-08-05	95.800	99.000	95.800	99.000	85.601	300
2024-08-02	95.490	95.800	95.490	95.800	82.834	200
2024-08-01	95.000	95.000	94.000	94.700	81.883	800
2024-07-31	94.300	99.000	93.750	94.000	81.278	2,200
2024-07-30	94.100	97.800	94.100	94.300	81.537	900
2024-07-29	96.750	99.000	96.500	96.500	83.439	500
2024-07-26	109.00	110.00	99.000	99.000	85.601	2,300
2024-07-25	111.50	111.50	111.50	111.50	96.409	0
2024-07-24	111.50	111.50	111.50	111.50	96.409	0
2024-07-23	111.50	111.50	111.50	111.50	96.409	0
2024-07-22	111.50	111.50	111.50	111.50	96.409	0
2024-07-19	111.50	111.50	111.50	111.50	96.409	0
2024-07-18	111.50	111.50	111.50	111.50	96.409	0
2024-07-17	111.50	111.50	111.50	111.50	96.409	0
2024-07-16	111.50	111.50	111.50	111.50	96.409	0
2024-07-15	115.90	115.90	111.50	111.50	96.409	400
2024-07-12	116.00	116.00	116.00	116.00	100.30	0
2024-07-11	116.00	116.00	116.00	116.00	100.30	0
2024-07-10	116.00	116.00	116.00	116.00	100.30	0
2024-07-09	116.00	116.00	116.00	116.00	100.30	0
2024-07-08	116.00	116.00	116.00	116.00	100.30	0
2024-07-05	116.00	116.00	116.00	116.00	100.30	0
2024-07-04	116.00	116.00	116.00	116.00	100.30	0
2024-07-03	116.00	116.00	116.00	116.00	100.30	0
2024-07-02	116.00	116.00	116.00	116.00	100.30	0
2024-07-01	116.00	116.00	116.00	116.00	100.30	0
2024-06-28	116.00	116.00	116.00	116.00	100.30	0
2024-06-27	116.00	116.00	116.00	116.00	100.30	0
2024-06-26	116.00	116.00	116.00	116.00	100.30	0
2024-06-25	116.00	116.00	116.00	116.00	100.30	0
2024-06-24	116.00	116.00	116.00	116.00	100.30	0
2024-06-21	116.00	116.00	116.00	116.00	100.30	100
2024-06-20	111.50	114.00	111.50	114.00	98.571	200
2024-06-19	116.50	116.50	116.50	116.50	100.73	0
2024-06-18	116.50	116.50	116.50	116.50	100.73	0
2024-06-17	116.50	116.50	116.50	116.50	100.73	0
2024-06-14	116.50	116.50	116.50	116.50	100.73	0
2024-06-13	114.00	116.50	112.60	116.50	100.73	300
2024-06-12	116.90	116.90	116.90	116.90	101.08	0
2024-06-11	116.90	116.90	116.90	116.90	101.08	0
2024-06-10	116.90	116.90	116.90	116.90	101.08	0
2024-06-07	116.90	116.90	116.90	116.90	101.08	100
2024-06-06	116.50	116.50	116.50	116.50	100.73	0
2024-06-05	116.50	116.50	116.50	116.50	100.73	0
2024-06-04	116.50	116.50	116.50	116.50	100.73	0
2024-06-03	112.51	116.50	112.51	116.50	100.73	300
2024-05-31	116.50	116.50	116.50	116.50	100.73	0
2024-05-29	116.50	116.50	116.50	116.50	100.73	0
2024-05-28	116.50	116.50	116.50	116.50	100.73	0
2024-05-27	115.00	116.50	115.00	116.50	100.73	200
2024-05-24	114.00	114.00	114.00	114.00	98.571	800

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	2.6917 BRL
2026-03-23	4.2401 BRL
2025-08-20	2.7832 BRL
2025-02-19	3.1913 BRL
2024-08-26	2.8139 BRL
2024-03-26	3.1551 BRL
2023-03-31	3.5443 BRL
2022-08-26	1.9346 BRL
2022-03-28	2.4823 BRL
2021-10-29	1.9631 BRL
2021-03-31	2.8040 BRL
2020-03-30	0.0008 BRL
2020-03-27	2.6909 BRL
2019-08-19	2.1344 BRL
2019-04-25	1.5553 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.