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
2022-03-24	72.480	72.480	72.480	72.480	54.739	0
2022-03-23	72.480	72.480	72.480	72.480	54.739	0
2022-03-22	72.480	72.480	72.480	72.480	54.739	100
2022-03-21	72.470	72.470	72.470	72.470	54.732	0
2022-03-18	72.470	72.470	72.470	72.470	54.732	0
2022-03-17	72.470	72.470	72.470	72.470	54.732	0
2022-03-16	72.470	72.470	72.470	72.470	54.732	0
2022-03-15	72.470	72.470	72.470	72.470	54.732	0
2022-03-14	72.470	72.470	72.470	72.470	54.732	0
2022-03-11	72.470	72.470	72.470	72.470	54.732	0
2022-03-10	72.470	72.470	72.470	72.470	54.732	0
2022-03-09	72.470	72.470	72.470	72.470	54.732	0
2022-03-08	72.470	72.470	72.470	72.470	54.732	0
2022-03-07	72.470	72.470	72.470	72.470	54.732	100
2022-03-04	72.490	72.490	72.490	72.490	54.747	0
2022-03-03	72.490	72.490	72.490	72.490	54.747	0
2022-03-02	72.490	72.490	72.490	72.490	54.747	100
2022-02-25	69.160	69.160	69.160	69.160	52.232	0
2022-02-24	69.160	69.160	69.160	69.160	52.232	300
2022-02-23	70.000	70.000	70.000	70.000	52.866	0
2022-02-22	70.000	70.000	70.000	70.000	52.866	0
2022-02-21	70.000	70.000	70.000	70.000	52.866	0
2022-02-18	70.000	70.000	70.000	70.000	52.866	0
2022-02-17	70.000	70.000	70.000	70.000	52.866	0
2022-02-16	70.000	70.000	70.000	70.000	52.866	0
2022-02-15	70.000	70.000	70.000	70.000	52.866	0
2022-02-14	70.000	70.000	70.000	70.000	52.866	0
2022-02-11	70.000	70.000	70.000	70.000	52.866	0
2022-02-10	70.000	70.000	70.000	70.000	52.866	0
2022-02-09	70.000	70.000	70.000	70.000	52.866	0
2022-02-08	70.000	70.000	70.000	70.000	52.866	0
2022-02-07	70.000	70.000	70.000	70.000	52.866	0
2022-02-04	70.000	70.000	70.000	70.000	52.866	100
2022-02-03	68.010	68.010	68.010	68.010	51.364	0
2022-02-02	68.010	68.010	68.010	68.010	51.364	0
2022-02-01	68.010	68.010	68.010	68.010	51.364	100
2022-01-31	68.540	69.590	68.540	69.590	52.557	200
2022-01-28	71.000	71.000	71.000	71.000	53.622	0
2022-01-27	71.000	71.000	71.000	71.000	53.622	0
2022-01-26	71.000	71.000	71.000	71.000	53.622	0
2022-01-25	71.000	71.000	71.000	71.000	53.622	0
2022-01-24	71.000	71.000	71.000	71.000	53.622	0
2022-01-21	71.000	71.000	71.000	71.000	53.622	0
2022-01-20	71.000	71.000	71.000	71.000	53.622	0
2022-01-19	68.000	71.000	66.310	71.000	53.622	800
2022-01-18	72.440	72.440	72.440	72.440	54.709	100
2022-01-17	72.940	73.000	72.940	73.000	55.132	200
2022-01-14	72.940	72.940	72.940	72.940	55.087	100
2022-01-13	72.940	72.940	72.940	72.940	55.087	0
2022-01-12	72.940	72.940	72.940	72.940	55.087	0
2022-01-11	72.940	72.940	72.940	72.940	55.087	0
2022-01-10	72.940	72.940	72.940	72.940	55.087	100
2022-01-07	70.010	70.010	70.010	70.010	52.874	0
2022-01-06	70.010	70.010	70.010	70.010	52.874	0
2022-01-05	70.010	70.010	70.010	70.010	52.874	0
2022-01-04	70.010	70.010	70.010	70.010	52.874	100
2022-01-03	72.400	72.490	72.400	72.490	54.747	600
2021-12-30	72.940	72.940	72.940	72.940	55.087	0
2021-12-29	72.940	72.940	72.940	72.940	55.087	0
2021-12-28	72.940	72.940	72.940	72.940	55.087	0

← NewerPage 20 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.