Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 110.50 | 110.50 | 110.50 | 110.50 | 95.545 | 200 |
| 2024-05-22 | 110.50 | 110.50 | 110.50 | 110.50 | 95.545 | 100 |
| 2024-05-21 | 115.55 | 115.55 | 115.55 | 115.55 | 99.911 | 0 |
| 2024-05-20 | 115.55 | 115.55 | 115.55 | 115.55 | 99.911 | 0 |
| 2024-05-17 | 114.95 | 115.55 | 114.95 | 115.55 | 99.911 | 300 |
| 2024-05-16 | 104.40 | 106.50 | 104.40 | 106.50 | 92.086 | 600 |
| 2024-05-15 | 104.40 | 104.40 | 104.40 | 104.40 | 90.270 | 0 |
| 2024-05-14 | 99.660 | 109.95 | 99.660 | 104.40 | 90.270 | 500 |
| 2024-05-13 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-10 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-09 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-08 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-07 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-03 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-05-02 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-30 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-29 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-26 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-25 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-24 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-23 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-22 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 100 |
| 2024-04-19 | 100.00 | 100.00 | 100.00 | 100.00 | 86.466 | 300 |
| 2024-04-18 | 100.30 | 100.30 | 100.00 | 100.00 | 86.466 | 200 |
| 2024-04-17 | 106.50 | 106.50 | 101.50 | 101.50 | 87.763 | 500 |
| 2024-04-16 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-15 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-04-12 | 106.60 | 106.60 | 104.00 | 104.00 | 89.924 | 400 |
| 2024-04-11 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-10 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-09 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-08 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-05 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-04 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-03 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 0 |
| 2024-04-02 | 109.00 | 109.00 | 109.00 | 109.00 | 94.248 | 100 |
| 2024-04-01 | 106.50 | 106.50 | 106.50 | 106.50 | 92.086 | 0 |
| 2024-03-28 | 107.50 | 107.50 | 106.50 | 106.50 | 92.086 | 1,700 |
| 2024-03-27 | 111.74 | 111.74 | 109.00 | 109.00 | 94.248 | 1,100 |
| 2024-03-26 | 114.00 | 114.50 | 114.00 | 114.50 | 99.003 | 200 |
| 2024-03-25 | 112.00 | 112.00 | 112.00 | 112.00 | 94.114 | 0 |
| 2024-03-22 | 112.00 | 112.00 | 112.00 | 112.00 | 94.114 | 100 |
| 2024-03-21 | 112.00 | 112.00 | 110.00 | 110.00 | 92.433 | 2,300 |
| 2024-03-20 | 113.01 | 113.01 | 112.00 | 112.00 | 94.114 | 400 |
| 2024-03-19 | 114.00 | 114.00 | 114.00 | 114.00 | 95.794 | 0 |
| 2024-03-18 | 114.00 | 114.00 | 114.00 | 114.00 | 95.794 | 0 |
| 2024-03-15 | 114.00 | 114.00 | 114.00 | 114.00 | 95.794 | 100 |
| 2024-03-14 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 0 |
| 2024-03-13 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 0 |
| 2024-03-12 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 0 |
| 2024-03-11 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 0 |
| 2024-03-08 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 100 |
| 2024-03-07 | 112.00 | 114.50 | 112.00 | 114.50 | 96.214 | 300 |
| 2024-03-06 | 114.50 | 114.50 | 114.50 | 114.50 | 96.214 | 0 |
| 2024-03-05 | 114.50 | 114.50 | 114.50 | 114.50 | 96.214 | 100 |
| 2024-03-04 | 116.50 | 116.50 | 116.50 | 116.50 | 97.895 | 200 |
| 2024-03-01 | 117.00 | 117.00 | 117.00 | 117.00 | 98.315 | 100 |
| 2024-02-29 | 117.50 | 117.50 | 117.50 | 117.50 | 98.735 | 100 |
| 2024-02-28 | 120.00 | 120.00 | 120.00 | 120.00 | 100.84 | 0 |
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.