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
2023-08-30	89.510	89.510	89.510	89.510	75.215	0
2023-08-29	89.510	89.510	89.510	89.510	75.215	100
2023-08-28	89.500	89.500	89.500	89.500	75.207	200
2023-08-25	90.040	90.040	85.000	85.000	71.426	400
2023-08-24	93.000	94.000	93.000	94.000	78.988	500
2023-08-23	89.710	94.000	89.710	94.000	78.988	500
2023-08-22	94.000	94.000	89.550	89.610	75.299	600
2023-08-21	94.000	94.000	94.000	94.000	78.988	100
2023-08-18	90.000	90.000	90.000	90.000	75.627	0
2023-08-17	90.000	90.000	90.000	90.000	75.627	100
2023-08-16	89.760	89.760	89.760	89.760	75.425	0
2023-08-15	89.760	89.760	89.760	89.760	75.425	100
2023-08-14	92.000	92.000	92.000	92.000	77.308	0
2023-08-11	92.000	92.000	92.000	92.000	77.308	100
2023-08-10	90.000	90.000	90.000	90.000	75.627	0
2023-08-09	90.000	90.000	90.000	90.000	75.627	0
2023-08-08	90.000	90.000	90.000	90.000	75.627	0
2023-08-07	90.000	90.000	90.000	90.000	75.627	0
2023-08-04	90.000	90.000	90.000	90.000	75.627	0
2023-08-03	90.000	90.000	90.000	90.000	75.627	0
2023-08-02	90.000	90.000	90.000	90.000	75.627	0
2023-08-01	90.000	90.000	90.000	90.000	75.627	0
2023-07-31	90.000	90.000	90.000	90.000	75.627	0
2023-07-28	90.000	90.000	90.000	90.000	75.627	100
2023-07-27	88.000	88.000	88.000	88.000	73.946	0
2023-07-26	88.000	88.000	88.000	88.000	73.946	0
2023-07-25	88.000	88.000	88.000	88.000	73.946	0
2023-07-24	88.000	88.000	88.000	88.000	73.946	0
2023-07-21	88.000	88.000	88.000	88.000	73.946	0
2023-07-20	88.000	88.000	88.000	88.000	73.946	0
2023-07-19	88.000	88.000	88.000	88.000	73.946	100
2023-07-18	87.000	87.000	87.000	87.000	73.106	0
2023-07-17	87.000	87.000	87.000	87.000	73.106	0
2023-07-14	87.010	87.010	87.000	87.000	73.106	200
2023-07-13	89.500	90.000	89.500	90.000	75.627	300
2023-07-12	87.000	87.000	87.000	87.000	73.106	0
2023-07-11	87.000	87.000	87.000	87.000	73.106	0
2023-07-10	87.000	87.000	87.000	87.000	73.106	0
2023-07-07	87.000	87.000	87.000	87.000	73.106	0
2023-07-06	87.000	87.000	87.000	87.000	73.106	0
2023-07-05	87.000	87.000	87.000	87.000	73.106	100
2023-07-04	84.500	84.500	84.500	84.500	71.005	0
2023-07-03	84.500	84.500	84.500	84.500	71.005	0
2023-06-30	84.500	84.500	84.500	84.500	71.005	0
2023-06-29	83.000	84.500	83.000	84.500	71.005	200
2023-06-28	82.000	82.000	82.000	82.000	68.905	0
2023-06-27	82.000	82.000	82.000	82.000	68.905	0
2023-06-26	82.000	82.000	82.000	82.000	68.905	0
2023-06-23	82.000	82.000	82.000	82.000	68.905	0
2023-06-22	82.000	82.000	82.000	82.000	68.905	200
2023-06-21	80.210	80.210	80.210	80.210	67.400	0
2023-06-20	80.210	80.210	80.210	80.210	67.400	0
2023-06-19	80.210	80.210	80.210	80.210	67.400	0
2023-06-16	84.500	84.500	80.210	80.210	67.400	200
2023-06-15	80.290	80.290	80.290	80.290	67.468	0
2023-06-14	80.290	80.290	80.290	80.290	67.468	0
2023-06-13	80.290	80.290	80.290	80.290	67.468	100
2023-06-12	80.280	80.280	80.280	80.280	67.459	100
2023-06-09	82.000	82.000	82.000	82.000	68.905	100
2023-06-07	80.110	80.110	80.110	80.110	67.316	0

← NewerPage 14 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.