Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-09 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-08 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 0 |
| 2022-12-07 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 200 |
| 2022-12-06 | 71.560 | 71.560 | 71.560 | 71.560 | 57.484 | 200 |
| 2022-12-05 | 72.510 | 72.510 | 72.510 | 72.510 | 58.248 | 0 |
| 2022-12-02 | 72.510 | 72.510 | 72.510 | 72.510 | 58.248 | 0 |
| 2022-12-01 | 72.510 | 72.510 | 72.510 | 72.510 | 58.248 | 100 |
| 2022-11-30 | 76.000 | 76.000 | 76.000 | 76.000 | 61.051 | 100 |
| 2022-11-29 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 100 |
| 2022-11-28 | 72.500 | 72.500 | 72.500 | 72.500 | 58.240 | 100 |
| 2022-11-25 | 71.300 | 74.500 | 71.300 | 74.500 | 59.846 | 1,500 |
| 2022-11-24 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-11-23 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-11-21 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-11-18 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 100 |
| 2022-11-17 | 71.800 | 71.800 | 71.800 | 71.800 | 57.677 | 0 |
| 2022-11-16 | 71.800 | 71.800 | 71.800 | 71.800 | 57.677 | 0 |
| 2022-11-14 | 71.800 | 71.800 | 71.800 | 71.800 | 57.677 | 0 |
| 2022-11-11 | 71.800 | 71.800 | 71.800 | 71.800 | 57.677 | 0 |
| 2022-11-10 | 72.000 | 72.000 | 71.800 | 71.800 | 57.677 | 200 |
| 2022-11-09 | 71.110 | 71.110 | 71.110 | 71.110 | 57.123 | 0 |
| 2022-11-08 | 71.110 | 71.110 | 71.110 | 71.110 | 57.123 | 0 |
| 2022-11-07 | 71.110 | 71.110 | 71.110 | 71.110 | 57.123 | 100 |
| 2022-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 200 |
| 2022-11-01 | 79.500 | 79.500 | 79.500 | 79.500 | 63.863 | 0 |
| 2022-10-31 | 79.000 | 79.500 | 79.000 | 79.500 | 63.863 | 500 |
| 2022-10-28 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 0 |
| 2022-10-27 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 0 |
| 2022-10-26 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 0 |
| 2022-10-25 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 0 |
| 2022-10-24 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 100 |
| 2022-10-21 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 0 |
| 2022-10-20 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 400 |
| 2022-10-19 | 76.500 | 76.500 | 76.500 | 76.500 | 61.453 | 100 |
| 2022-10-18 | 76.230 | 76.230 | 76.230 | 76.230 | 61.236 | 0 |
| 2022-10-17 | 76.230 | 76.230 | 76.230 | 76.230 | 61.236 | 0 |
| 2022-10-14 | 76.230 | 76.230 | 76.230 | 76.230 | 61.236 | 0 |
| 2022-10-13 | 76.230 | 76.230 | 76.230 | 76.230 | 61.236 | 100 |
| 2022-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-06 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-05 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-04 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 60.248 | 0 |
| 2022-09-30 | 71.970 | 75.000 | 71.970 | 75.000 | 60.248 | 500 |
| 2022-09-29 | 72.000 | 72.000 | 72.000 | 72.000 | 57.838 | 100 |
| 2022-09-28 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 100 |
| 2022-09-27 | 73.990 | 73.990 | 73.990 | 73.990 | 59.436 | 0 |
| 2022-09-26 | 73.990 | 73.990 | 73.990 | 73.990 | 59.436 | 100 |
| 2022-09-23 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-22 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-21 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-20 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-19 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 600 |
| 2022-09-16 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-15 | 71.010 | 71.010 | 71.000 | 71.000 | 57.035 | 200 |
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.