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
2026-07-22	108.60	108.60	108.60	108.60	105.96	100
2026-07-21	110.01	110.01	106.52	106.52	103.93	300
2026-07-20	112.00	112.00	112.00	112.00	109.28	0
2026-07-17	112.00	112.00	112.00	112.00	109.28	0
2026-07-16	112.00	112.00	112.00	112.00	109.28	100
2026-07-15	113.00	113.00	113.00	113.00	110.25	100
2026-07-14	113.25	113.25	113.25	113.25	110.50	0
2026-07-13	112.00	113.25	112.00	113.25	110.50	200
2026-07-10	112.00	112.00	112.00	112.00	109.28	300
2026-07-09	107.95	107.95	107.95	107.95	105.33	0
2026-07-08	107.95	107.95	107.95	107.95	105.33	0
2026-07-07	105.89	107.95	105.89	107.95	105.33	200
2026-07-06	108.50	108.50	108.50	108.50	105.86	100
2026-07-03	106.02	106.02	106.02	106.02	103.44	0
2026-07-02	105.70	106.02	105.70	106.02	103.44	200
2026-07-01	105.41	105.41	105.41	105.41	102.85	200
2026-06-30	109.75	110.00	109.75	110.00	107.33	200
2026-06-29	107.25	107.25	107.25	107.25	104.64	100
2026-06-26	105.36	105.36	105.36	105.36	102.80	0
2026-06-25	106.00	106.00	105.36	105.36	102.80	500
2026-06-24	106.00	106.00	105.51	105.51	102.95	300
2026-06-23	105.70	107.00	105.60	106.01	103.43	700
2026-06-22	105.40	105.40	105.40	105.40	102.84	0
2026-06-19	105.61	105.61	105.36	105.40	102.84	800
2026-06-18	106.01	106.01	105.40	105.40	102.84	700
2026-06-17	108.50	108.50	107.00	107.02	104.42	1,700
2026-06-16	109.00	109.00	108.50	108.50	105.86	700
2026-06-15	109.50	109.75	109.50	109.75	107.08	300
2026-06-12	105.80	105.81	105.25	105.25	102.69	900
2026-06-11	108.00	109.66	107.49	109.00	106.35	1,300
2026-06-10	108.22	108.22	108.22	108.22	105.59	0
2026-06-09	108.22	108.22	108.22	108.22	105.59	0
2026-06-08	108.22	108.22	108.22	108.22	105.59	0
2026-06-05	108.22	108.22	108.22	108.22	105.59	0
2026-06-03	108.01	108.57	107.00	108.22	105.59	700
2026-06-02	110.76	119.75	110.76	119.75	116.84	500
2026-06-01	110.00	110.00	110.00	110.00	107.33	100
2026-05-29	107.00	107.00	107.00	107.00	104.40	0
2026-05-28	107.00	107.00	107.00	107.00	104.40	300
2026-05-27	108.60	108.60	107.00	107.00	104.40	900
2026-05-26	109.00	109.00	108.75	108.75	106.11	700
2026-05-25	111.00	111.00	111.00	111.00	108.30	100
2026-05-22	111.00	111.00	111.00	111.00	108.30	200
2026-05-21	111.00	111.00	111.00	111.00	108.30	0
2026-05-20	111.00	111.00	111.00	111.00	108.30	200
2026-05-19	111.00	111.00	111.00	111.00	108.30	0
2026-05-18	111.00	111.00	111.00	111.00	108.30	100
2026-05-15	111.88	111.88	111.88	111.88	109.16	200
2026-05-14	113.50	113.50	112.50	112.50	109.77	1,000
2026-05-13	113.00	113.00	113.00	113.00	110.25	0
2026-05-12	113.00	113.00	113.00	113.00	110.25	0
2026-05-11	114.16	114.16	106.22	113.00	110.25	1,500
2026-05-08	120.00	120.00	120.00	120.00	117.08	100
2026-05-07	120.00	120.00	120.00	120.00	117.08	0
2026-05-06	120.00	120.00	120.00	120.00	117.08	0
2026-05-05	120.00	120.00	120.00	120.00	117.08	0
2026-05-04	119.77	120.00	119.77	120.00	117.08	200
2026-04-30	120.00	120.00	120.00	120.00	117.08	0
2026-04-29	120.00	120.00	120.00	120.00	117.08	0
2026-04-28	120.00	120.00	120.00	120.00	117.08	500

← NewerPage 2 of 3 · 125 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.