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
2022-06-21	68.010	68.010	68.000	68.000	53.177	900
2022-06-20	68.000	68.000	68.000	68.000	53.177	0
2022-06-17	68.000	68.000	68.000	68.000	53.177	0
2022-06-15	68.010	68.010	68.000	68.000	53.177	200
2022-06-14	68.500	68.500	68.500	68.500	53.568	100
2022-06-13	70.010	70.010	70.010	70.010	54.749	900
2022-06-10	70.000	70.000	70.000	70.000	54.741	900
2022-06-09	73.000	73.000	73.000	73.000	57.087	0
2022-06-08	73.000	73.000	73.000	73.000	57.087	100
2022-06-07	72.720	72.720	72.720	72.720	56.868	0
2022-06-06	72.720	72.720	72.720	72.720	56.868	0
2022-06-03	72.720	72.720	72.720	72.720	56.868	0
2022-06-02	72.720	72.720	72.720	72.720	56.868	0
2022-06-01	72.720	72.720	72.720	72.720	56.868	0
2022-05-31	72.720	72.720	72.720	72.720	56.868	0
2022-05-30	72.720	72.720	72.720	72.720	56.868	0
2022-05-27	72.720	72.720	72.720	72.720	56.868	100
2022-05-26	67.000	67.000	67.000	67.000	52.395	0
2022-05-25	67.000	67.000	67.000	67.000	52.395	0
2022-05-24	67.000	67.000	67.000	67.000	52.395	0
2022-05-23	67.000	67.000	67.000	67.000	52.395	0
2022-05-20	67.000	67.000	67.000	67.000	52.395	0
2022-05-19	67.000	67.000	67.000	67.000	52.395	0
2022-05-18	67.000	67.000	67.000	67.000	52.395	0
2022-05-17	67.000	67.000	67.000	67.000	52.395	0
2022-05-16	67.000	67.000	67.000	67.000	52.395	0
2022-05-13	67.000	67.000	67.000	67.000	52.395	0
2022-05-12	67.000	67.000	67.000	67.000	52.395	0
2022-05-11	67.000	67.000	67.000	67.000	52.395	0
2022-05-10	67.050	67.050	67.000	67.000	52.395	900
2022-05-09	67.400	67.400	67.400	67.400	52.708	200
2022-05-06	67.400	67.400	67.400	67.400	52.708	100
2022-05-05	67.400	67.400	67.400	67.400	52.708	100
2022-05-04	69.000	69.000	69.000	69.000	53.959	300
2022-05-03	70.000	70.000	70.000	70.000	54.741	300
2022-05-02	69.490	69.490	69.490	69.490	54.342	0
2022-04-29	69.490	69.490	69.490	69.490	54.342	0
2022-04-28	69.490	69.490	69.490	69.490	54.342	200
2022-04-27	68.100	68.100	67.060	67.060	52.442	300
2022-04-26	70.000	70.000	70.000	70.000	54.741	0
2022-04-25	70.000	70.000	70.000	70.000	54.741	0
2022-04-22	70.000	70.000	70.000	70.000	54.741	900
2022-04-20	70.000	70.000	70.000	70.000	54.741	0
2022-04-19	70.000	70.000	70.000	70.000	54.741	0
2022-04-18	70.000	70.000	70.000	70.000	54.741	0
2022-04-14	70.000	70.000	70.000	70.000	54.741	0
2022-04-13	70.000	70.000	70.000	70.000	54.741	0
2022-04-12	69.990	70.000	69.990	70.000	54.741	1,000
2022-04-11	69.000	69.000	69.000	69.000	53.959	0
2022-04-08	69.000	69.000	69.000	69.000	53.959	100
2022-04-07	70.000	70.000	70.000	70.000	54.741	0
2022-04-06	70.000	70.000	70.000	70.000	54.741	900
2022-04-05	70.700	70.700	70.700	70.700	55.289	0
2022-04-04	70.200	70.700	70.200	70.700	55.289	1,000
2022-04-01	70.000	70.000	70.000	70.000	54.741	0
2022-03-31	70.000	70.000	70.000	70.000	54.741	900
2022-03-30	72.990	72.990	72.990	72.990	57.079	500
2022-03-29	76.000	76.000	76.000	76.000	59.433	100
2022-03-28	72.480	72.480	72.480	72.480	56.681	0
2022-03-25	72.480	72.480	72.480	72.480	54.739	0

← NewerPage 19 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.