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
2024-02-27	119.50	120.00	119.50	120.00	100.84	200
2024-02-26	119.50	119.50	119.50	119.50	100.42	200
2024-02-23	117.00	117.00	117.00	117.00	98.315	0
2024-02-22	117.00	117.00	117.00	117.00	98.315	0
2024-02-21	115.50	117.00	115.50	117.00	98.315	400
2024-02-20	114.50	114.50	114.50	114.50	96.214	0
2024-02-19	117.00	117.00	114.50	114.50	96.214	200
2024-02-16	117.00	117.00	117.00	117.00	98.315	0
2024-02-15	117.00	117.00	117.00	117.00	98.315	0
2024-02-14	117.00	117.00	117.00	117.00	98.315	0
2024-02-09	117.02	117.02	117.00	117.00	98.315	300
2024-02-08	117.02	117.02	117.02	117.02	98.332	0
2024-02-07	117.02	117.02	117.02	117.02	98.332	0
2024-02-06	117.03	117.03	117.02	117.02	98.332	200
2024-02-05	120.00	120.00	120.00	120.00	100.84	0
2024-02-02	120.00	120.00	120.00	120.00	100.84	0
2024-02-01	120.00	120.00	120.00	120.00	100.84	500
2024-01-31	120.00	120.00	120.00	120.00	100.84	500
2024-01-30	120.00	120.00	120.00	120.00	100.84	0
2024-01-29	120.00	120.00	120.00	120.00	100.84	0
2024-01-26	120.00	120.00	120.00	120.00	100.84	0
2024-01-25	119.99	120.00	119.99	120.00	100.84	300
2024-01-24	119.00	119.00	119.00	119.00	99.996	200
2024-01-23	119.62	119.62	119.62	119.62	100.52	100
2024-01-22	120.00	120.00	119.50	119.50	100.42	400
2024-01-19	120.00	120.10	120.00	120.10	100.92	400
2024-01-18	119.50	119.50	119.50	119.50	100.42	0
2024-01-17	119.50	119.50	119.50	119.50	100.42	0
2024-01-16	119.50	119.50	119.50	119.50	100.42	300
2024-01-15	119.50	119.50	119.50	119.50	100.42	400
2024-01-12	119.51	119.51	119.50	119.50	100.42	200
2024-01-11	121.98	122.00	121.98	122.00	102.52	300
2024-01-10	120.00	120.00	120.00	120.00	100.84	0
2024-01-09	119.45	120.00	119.45	120.00	100.84	300
2024-01-08	116.99	117.00	116.99	117.00	98.315	200
2024-01-05	114.50	114.50	114.50	114.50	96.214	0
2024-01-04	114.50	114.50	114.50	114.50	96.214	100
2024-01-03	112.00	112.00	112.00	112.00	94.114	0
2024-01-02	112.00	112.00	112.00	112.00	94.114	100
2023-12-28	109.50	109.50	109.50	109.50	92.013	0
2023-12-27	109.50	109.50	109.50	109.50	92.013	100
2023-12-26	112.00	112.00	109.00	109.00	91.593	200
2023-12-22	110.00	110.00	110.00	110.00	92.433	0
2023-12-21	110.00	110.00	110.00	110.00	92.433	0
2023-12-20	109.49	110.00	109.49	110.00	92.433	300
2023-12-19	107.00	107.00	107.00	107.00	89.912	0
2023-12-18	104.50	107.00	104.50	107.00	89.912	300
2023-12-15	102.00	102.00	102.00	102.00	85.711	0
2023-12-14	102.00	102.00	102.00	102.00	85.711	100
2023-12-13	99.500	99.500	99.500	99.500	83.610	0
2023-12-12	99.500	99.500	99.500	99.500	83.610	100
2023-12-11	99.600	99.600	99.600	99.600	83.694	0
2023-12-08	103.00	103.00	99.600	99.600	83.694	600
2023-12-07	102.90	102.90	102.90	102.90	86.467	0
2023-12-06	102.90	102.90	102.90	102.90	86.467	100
2023-12-05	102.00	102.00	102.00	102.00	85.711	100
2023-12-04	99.500	99.500	99.500	99.500	83.610	100
2023-12-01	98.500	98.500	98.500	98.500	82.770	100
2023-11-30	97.000	97.000	97.000	97.000	81.509	0
2023-11-29	97.000	97.000	97.000	97.000	81.509	0

← NewerPage 12 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.