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
2023-06-06	80.110	80.110	80.110	80.110	67.316	100
2023-06-05	78.140	78.140	78.140	78.140	65.661	0
2023-06-02	78.140	78.140	78.140	78.140	65.661	0
2023-06-01	78.140	78.140	78.140	78.140	65.661	0
2023-05-31	78.140	78.140	78.140	78.140	65.661	0
2023-05-30	78.140	78.140	78.140	78.140	65.661	0
2023-05-29	78.140	78.140	78.140	78.140	65.661	0
2023-05-26	78.140	78.140	78.140	78.140	65.661	100
2023-05-25	81.990	81.990	81.990	81.990	68.896	100
2023-05-24	78.200	78.200	78.200	78.200	65.711	0
2023-05-23	78.200	78.200	78.200	78.200	65.711	0
2023-05-22	78.280	78.280	78.200	78.200	65.711	700
2023-05-19	79.550	81.000	79.500	81.000	68.064	400
2023-05-18	80.000	80.000	80.000	80.000	67.224	0
2023-05-17	80.000	80.000	80.000	80.000	67.224	100
2023-05-16	79.500	79.500	79.500	79.500	66.804	0
2023-05-15	79.500	79.500	79.500	79.500	66.804	0
2023-05-12	79.500	79.500	79.500	79.500	66.804	100
2023-05-11	82.000	82.000	82.000	82.000	68.905	0
2023-05-10	82.000	82.000	82.000	82.000	68.905	0
2023-05-09	80.000	82.000	80.000	82.000	68.905	300
2023-05-08	79.500	79.500	79.500	79.500	66.804	0
2023-05-05	79.500	79.500	79.500	79.500	66.804	0
2023-05-04	79.500	79.500	79.500	79.500	66.804	0
2023-05-03	79.500	79.500	79.500	79.500	66.804	0
2023-05-02	79.500	79.500	79.500	79.500	66.804	100
2023-04-28	77.000	77.000	77.000	77.000	64.703	0
2023-04-27	77.000	77.000	77.000	77.000	64.703	0
2023-04-26	77.000	77.000	77.000	77.000	64.703	0
2023-04-25	77.000	77.000	77.000	77.000	64.703	0
2023-04-24	77.000	77.000	77.000	77.000	64.703	100
2023-04-20	77.660	77.660	77.660	77.660	65.258	300
2023-04-19	79.500	79.500	79.500	79.500	66.804	0
2023-04-18	79.500	79.500	79.500	79.500	66.804	0
2023-04-17	79.500	79.500	79.500	79.500	66.804	0
2023-04-14	79.500	79.500	79.500	79.500	66.804	0
2023-04-13	79.500	79.500	79.500	79.500	66.804	0
2023-04-12	79.500	79.500	79.500	79.500	66.804	0
2023-04-11	79.500	79.500	79.500	79.500	66.804	0
2023-04-10	79.500	79.500	79.500	79.500	66.804	100
2023-04-06	75.000	75.000	75.000	75.000	63.023	0
2023-04-05	75.000	75.000	75.000	75.000	63.023	0
2023-04-04	75.010	75.010	75.000	75.000	63.023	200
2023-04-03	81.000	81.000	81.000	81.000	68.064	0
2023-03-31	81.000	81.000	81.000	81.000	68.064	100
2023-03-30	80.500	80.500	80.500	80.500	64.666	0
2023-03-29	80.500	80.500	80.500	80.500	64.666	0
2023-03-28	80.500	80.500	80.500	80.500	64.666	0
2023-03-27	80.500	80.500	80.500	80.500	64.666	100
2023-03-24	80.500	80.500	80.500	80.500	64.666	0
2023-03-23	80.500	80.500	80.500	80.500	64.666	0
2023-03-22	80.500	80.500	80.500	80.500	64.666	0
2023-03-21	80.500	80.500	80.500	80.500	64.666	0
2023-03-20	80.500	80.500	80.500	80.500	64.666	0
2023-03-17	80.500	80.500	80.500	80.500	64.666	0
2023-03-16	80.500	80.500	80.500	80.500	64.666	0
2023-03-15	80.500	80.500	80.500	80.500	64.666	100
2023-03-14	80.500	80.500	80.500	80.500	64.666	0
2023-03-13	80.500	80.500	80.500	80.500	64.666	0
2023-03-10	80.500	80.500	80.500	80.500	64.666	0

← NewerPage 15 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.