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
2023-11-28	97.000	97.000	97.000	97.000	81.509	0
2023-11-27	94.500	97.000	94.500	97.000	81.509	200
2023-11-24	97.000	97.000	97.000	97.000	81.509	0
2023-11-23	97.000	97.000	97.000	97.000	81.509	200
2023-11-22	97.000	97.000	97.000	97.000	81.509	100
2023-11-21	94.490	94.500	94.490	94.500	79.408	800
2023-11-20	95.600	95.600	92.000	94.500	79.408	500
2023-11-17	94.510	94.510	94.510	94.510	79.417	0
2023-11-16	94.510	94.510	94.510	94.510	79.417	100
2023-11-14	94.500	94.500	94.500	94.500	79.408	0
2023-11-13	94.500	94.500	94.500	94.500	79.408	200
2023-11-10	93.440	93.450	93.440	93.450	78.526	200
2023-11-09	93.450	93.450	93.450	93.450	78.526	100
2023-11-08	92.100	92.100	92.100	92.100	77.392	0
2023-11-07	92.100	92.100	92.100	92.100	77.392	0
2023-11-06	92.100	92.100	92.100	92.100	77.392	0
2023-11-03	92.100	92.100	92.100	92.100	77.392	0
2023-11-01	92.100	92.100	92.100	92.100	77.392	0
2023-10-31	92.100	92.100	92.100	92.100	77.392	100
2023-10-30	92.000	92.000	92.000	92.000	77.308	0
2023-10-27	92.000	92.000	92.000	92.000	77.308	0
2023-10-26	92.000	92.000	92.000	92.000	77.308	100
2023-10-25	90.010	90.010	89.500	89.500	75.207	200
2023-10-24	90.010	90.010	90.010	90.010	75.635	0
2023-10-23	90.010	90.010	90.010	90.010	75.635	100
2023-10-20	93.060	93.060	93.060	93.060	78.198	0
2023-10-19	93.060	93.060	93.060	93.060	78.198	0
2023-10-18	93.000	93.060	93.000	93.060	78.198	200
2023-10-17	92.900	92.900	92.900	92.900	78.064	0
2023-10-16	92.900	92.900	92.900	92.900	78.064	400
2023-10-13	92.980	92.980	92.900	92.900	78.064	400
2023-10-11	92.990	92.990	92.990	92.990	78.140	100
2023-10-10	91.960	91.960	91.960	91.960	77.274	0
2023-10-09	91.960	91.960	91.960	91.960	77.274	0
2023-10-06	91.960	91.960	91.960	91.960	77.274	0
2023-10-05	91.960	91.960	91.960	91.960	77.274	0
2023-10-04	91.960	91.960	91.960	91.960	77.274	0
2023-10-03	91.960	91.960	91.960	91.960	77.274	100
2023-10-02	93.800	93.800	93.800	93.800	78.820	0
2023-09-29	93.800	93.800	93.800	93.800	78.820	0
2023-09-28	92.000	93.800	92.000	93.800	78.820	300
2023-09-27	89.500	89.500	89.500	89.500	75.207	0
2023-09-26	89.500	89.500	89.500	89.500	75.207	0
2023-09-25	89.500	89.500	89.500	89.500	75.207	0
2023-09-22	89.500	89.500	89.500	89.500	75.207	0
2023-09-21	89.500	89.500	89.500	89.500	75.207	100
2023-09-20	89.500	89.500	89.500	89.500	75.207	0
2023-09-19	89.500	89.500	89.500	89.500	75.207	0
2023-09-18	89.500	89.500	89.500	89.500	75.207	0
2023-09-15	89.500	89.500	89.500	89.500	75.207	0
2023-09-14	89.500	89.500	89.500	89.500	75.207	0
2023-09-13	89.500	89.500	89.500	89.500	75.207	0
2023-09-12	89.500	89.500	89.500	89.500	75.207	0
2023-09-11	89.500	89.500	89.500	89.500	75.207	0
2023-09-08	89.500	89.500	89.500	89.500	75.207	0
2023-09-06	89.500	89.500	89.500	89.500	75.207	0
2023-09-05	89.500	89.500	89.500	89.500	75.207	0
2023-09-04	89.500	89.500	89.500	89.500	75.207	0
2023-09-01	89.500	89.500	89.500	89.500	75.207	100
2023-08-31	89.510	89.510	89.510	89.510	75.215	0

← NewerPage 13 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.