Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-23 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-22 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-21 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-20 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-17 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 0 |
| 2021-12-16 | 72.940 | 72.940 | 72.940 | 72.940 | 55.087 | 200 |
| 2021-12-15 | 71.290 | 71.500 | 71.290 | 71.500 | 53.999 | 300 |
| 2021-12-14 | 71.490 | 71.490 | 71.490 | 71.490 | 53.992 | 100 |
| 2021-12-13 | 67.000 | 67.000 | 67.000 | 67.000 | 50.601 | 0 |
| 2021-12-10 | 67.000 | 67.000 | 67.000 | 67.000 | 50.601 | 0 |
| 2021-12-09 | 67.010 | 67.010 | 67.000 | 67.000 | 50.601 | 500 |
| 2021-12-08 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-12-07 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-12-06 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-12-03 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-12-02 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-12-01 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-30 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-29 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-26 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-25 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-24 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-23 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 0 |
| 2021-11-22 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 100 |
| 2021-11-19 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-18 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-17 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-16 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-12 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-11 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 300 |
| 2021-11-10 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-09 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 0 |
| 2021-11-08 | 68.100 | 68.100 | 68.100 | 68.100 | 51.432 | 100 |
| 2021-11-05 | 67.980 | 67.980 | 67.980 | 67.980 | 51.341 | 300 |
| 2021-11-04 | 68.000 | 68.000 | 68.000 | 68.000 | 51.356 | 0 |
| 2021-11-03 | 67.990 | 68.000 | 67.990 | 68.000 | 51.356 | 1,100 |
| 2021-11-01 | 70.100 | 70.500 | 69.550 | 69.550 | 52.527 | 700 |
| 2021-10-29 | 71.000 | 73.490 | 71.000 | 73.490 | 55.502 | 500 |
| 2021-10-28 | 70.010 | 70.010 | 70.010 | 70.010 | 51.391 | 100 |
| 2021-10-27 | 70.000 | 70.000 | 70.000 | 70.000 | 51.384 | 0 |
| 2021-10-26 | 70.500 | 70.500 | 70.000 | 70.000 | 51.384 | 500 |
| 2021-10-25 | 73.400 | 79.000 | 73.400 | 73.500 | 53.953 | 2,200 |
| 2021-10-22 | 70.160 | 70.160 | 70.160 | 70.160 | 51.502 | 100 |
| 2021-10-21 | 70.160 | 70.160 | 70.160 | 70.160 | 51.502 | 0 |
| 2021-10-20 | 70.160 | 70.160 | 70.160 | 70.160 | 51.502 | 100 |
| 2021-10-19 | 71.000 | 71.000 | 71.000 | 71.000 | 52.118 | 0 |
| 2021-10-18 | 71.000 | 71.000 | 71.000 | 71.000 | 52.118 | 0 |
| 2021-10-15 | 71.000 | 71.000 | 71.000 | 71.000 | 52.118 | 0 |
| 2021-10-14 | 71.000 | 71.000 | 71.000 | 71.000 | 52.118 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.