Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 0 |
| 2022-09-13 | 71.000 | 71.000 | 71.000 | 71.000 | 57.035 | 100 |
| 2022-09-12 | 74.980 | 74.980 | 74.980 | 74.980 | 60.232 | 100 |
| 2022-09-09 | 71.040 | 71.040 | 71.040 | 71.040 | 57.067 | 0 |
| 2022-09-08 | 71.040 | 71.040 | 71.040 | 71.040 | 57.067 | 0 |
| 2022-09-06 | 71.000 | 71.040 | 71.000 | 71.040 | 57.067 | 200 |
| 2022-09-05 | 77.920 | 77.920 | 71.040 | 71.040 | 57.067 | 500 |
| 2022-09-02 | 77.990 | 77.990 | 77.990 | 77.990 | 62.650 | 0 |
| 2022-09-01 | 77.990 | 77.990 | 77.990 | 77.990 | 62.650 | 100 |
| 2022-08-31 | 83.500 | 83.500 | 83.500 | 83.500 | 67.076 | 0 |
| 2022-08-30 | 83.500 | 83.500 | 83.500 | 83.500 | 67.076 | 0 |
| 2022-08-29 | 83.500 | 83.500 | 83.500 | 83.500 | 67.076 | 0 |
| 2022-08-26 | 75.000 | 90.000 | 75.000 | 83.500 | 67.076 | 1,300 |
| 2022-08-25 | 73.010 | 73.010 | 73.010 | 73.010 | 57.095 | 0 |
| 2022-08-24 | 74.000 | 81.000 | 73.010 | 73.010 | 57.095 | 500 |
| 2022-08-23 | 71.000 | 71.000 | 71.000 | 71.000 | 55.523 | 0 |
| 2022-08-22 | 71.000 | 71.000 | 71.000 | 71.000 | 55.523 | 0 |
| 2022-08-19 | 71.000 | 71.000 | 71.000 | 71.000 | 55.523 | 0 |
| 2022-08-18 | 71.000 | 71.000 | 71.000 | 71.000 | 55.523 | 0 |
| 2022-08-17 | 71.000 | 71.000 | 71.000 | 71.000 | 55.523 | 300 |
| 2022-08-16 | 69.000 | 69.000 | 69.000 | 69.000 | 53.959 | 0 |
| 2022-08-15 | 69.000 | 69.000 | 69.000 | 69.000 | 53.959 | 100 |
| 2022-08-12 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-11 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-10 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-09 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-08 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-05 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-04 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-03 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-02 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-08-01 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-07-29 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-07-28 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-07-27 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 0 |
| 2022-07-26 | 68.010 | 68.010 | 68.010 | 68.010 | 53.185 | 100 |
| 2022-07-25 | 70.000 | 70.000 | 70.000 | 70.000 | 54.741 | 100 |
| 2022-07-22 | 67.940 | 68.010 | 67.940 | 68.010 | 53.185 | 200 |
| 2022-07-21 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-20 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-19 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-18 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-15 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-14 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-13 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-12 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-11 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-08 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-07 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 600 |
| 2022-07-06 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-05 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-04 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-07-01 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 600 |
| 2022-06-30 | 68.000 | 68.000 | 67.950 | 67.950 | 53.138 | 1,300 |
| 2022-06-29 | 68.010 | 68.010 | 68.000 | 68.000 | 53.177 | 400 |
| 2022-06-28 | 67.020 | 67.020 | 67.020 | 67.020 | 52.411 | 0 |
| 2022-06-27 | 67.020 | 67.020 | 67.020 | 67.020 | 52.411 | 100 |
| 2022-06-24 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 0 |
| 2022-06-23 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 200 |
| 2022-06-22 | 68.000 | 68.000 | 68.000 | 68.000 | 53.177 | 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.