Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 80.500 | 80.500 | 80.500 | 80.500 | 64.666 | 0 |
| 2023-03-08 | 80.500 | 80.500 | 80.500 | 80.500 | 64.666 | 0 |
| 2023-03-07 | 80.490 | 80.500 | 80.490 | 80.500 | 64.666 | 200 |
| 2023-03-06 | 77.000 | 77.000 | 77.000 | 77.000 | 61.854 | 100 |
| 2023-03-03 | 79.000 | 79.000 | 79.000 | 79.000 | 63.461 | 0 |
| 2023-03-02 | 79.000 | 79.000 | 79.000 | 79.000 | 63.461 | 100 |
| 2023-03-01 | 79.990 | 79.990 | 79.990 | 79.990 | 64.256 | 300 |
| 2023-02-28 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-27 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-24 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-23 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-22 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-17 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-16 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-15 | 79.980 | 79.980 | 79.980 | 79.980 | 64.248 | 0 |
| 2023-02-14 | 76.000 | 79.980 | 76.000 | 79.980 | 64.248 | 600 |
| 2023-02-13 | 78.000 | 78.000 | 78.000 | 78.000 | 62.658 | 0 |
| 2023-02-10 | 78.000 | 78.000 | 78.000 | 78.000 | 62.658 | 0 |
| 2023-02-09 | 77.990 | 78.000 | 77.990 | 78.000 | 62.658 | 200 |
| 2023-02-08 | 75.470 | 75.470 | 75.470 | 75.470 | 60.625 | 0 |
| 2023-02-07 | 75.470 | 75.470 | 75.470 | 75.470 | 60.625 | 0 |
| 2023-02-06 | 75.470 | 75.470 | 75.470 | 75.470 | 60.625 | 0 |
| 2023-02-03 | 75.470 | 75.470 | 75.470 | 75.470 | 60.625 | 0 |
| 2023-02-02 | 75.490 | 75.490 | 75.470 | 75.470 | 60.625 | 300 |
| 2023-02-01 | 75.500 | 75.500 | 75.500 | 75.500 | 60.649 | 0 |
| 2023-01-31 | 75.500 | 75.500 | 75.500 | 75.500 | 60.649 | 0 |
| 2023-01-30 | 74.990 | 75.500 | 74.990 | 75.500 | 60.649 | 300 |
| 2023-01-27 | 73.000 | 73.000 | 73.000 | 73.000 | 58.641 | 0 |
| 2023-01-26 | 73.030 | 73.730 | 73.000 | 73.000 | 58.641 | 400 |
| 2023-01-25 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-24 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-23 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-20 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-19 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-18 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-17 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-16 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-13 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-12 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 0 |
| 2023-01-11 | 75.200 | 75.200 | 75.200 | 75.200 | 60.408 | 100 |
| 2023-01-10 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2023-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 100 |
| 2023-01-06 | 77.990 | 77.990 | 77.990 | 77.990 | 62.650 | 0 |
| 2023-01-05 | 77.990 | 77.990 | 77.990 | 77.990 | 62.650 | 100 |
| 2023-01-04 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2023-01-03 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2023-01-02 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-12-29 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-12-28 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 200 |
| 2022-12-27 | 77.990 | 77.990 | 77.990 | 77.990 | 62.650 | 100 |
| 2022-12-26 | 78.990 | 78.990 | 78.990 | 78.990 | 63.453 | 0 |
| 2022-12-23 | 78.990 | 78.990 | 78.990 | 78.990 | 63.453 | 0 |
| 2022-12-22 | 78.990 | 78.990 | 78.990 | 78.990 | 63.453 | 0 |
| 2022-12-21 | 78.990 | 78.990 | 78.990 | 78.990 | 63.453 | 0 |
| 2022-12-20 | 78.990 | 78.990 | 78.990 | 78.990 | 63.453 | 100 |
| 2022-12-19 | 71.060 | 72.000 | 71.060 | 72.000 | 57.838 | 500 |
| 2022-12-16 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-15 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-14 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-13 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 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.