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
2026-04-27	119.75	119.75	119.75	119.75	116.84	0
2026-04-24	119.75	119.75	119.75	119.75	116.84	100
2026-04-23	119.79	119.79	119.79	119.79	116.88	0
2026-04-22	119.75	119.79	119.75	119.79	116.88	200
2026-04-20	118.70	119.75	117.77	119.00	116.11	1,300
2026-04-17	118.70	118.70	118.70	118.70	115.81	0
2026-04-16	119.50	119.50	118.70	118.70	115.81	800
2026-04-15	120.25	120.25	120.25	120.25	117.33	0
2026-04-14	120.25	120.25	120.25	120.25	117.33	100
2026-04-13	121.50	121.50	121.50	121.50	118.55	0
2026-04-10	121.50	121.50	121.50	121.50	118.55	1,000
2026-04-09	121.50	121.50	121.50	121.50	118.55	0
2026-04-08	121.50	121.50	121.50	121.50	118.55	0
2026-04-07	121.50	121.50	121.50	121.50	118.55	100
2026-04-06	121.50	121.50	121.50	121.50	118.55	400
2026-04-02	121.50	121.50	121.50	121.50	118.55	100
2026-04-01	120.75	121.00	120.75	121.00	118.06	200
2026-03-31	123.00	123.00	123.00	123.00	120.01	0
2026-03-30	123.00	123.00	123.00	123.00	120.01	0
2026-03-27	123.00	123.00	123.00	123.00	120.01	0
2026-03-26	123.00	123.00	123.00	123.00	120.01	0
2026-03-25	123.00	123.00	123.00	123.00	120.01	0
2026-03-24	123.00	123.00	123.00	123.00	120.01	0
2026-03-23	122.00	123.01	122.00	123.00	120.01	3,000
2026-03-20	122.20	123.00	122.20	123.00	115.87	700
2026-03-19	116.76	122.19	116.76	122.19	115.11	200
2026-03-18	122.00	122.00	122.00	122.00	114.93	0
2026-03-17	122.00	122.00	122.00	122.00	114.93	100
2026-03-16	121.99	121.99	121.99	121.99	114.92	0
2026-03-13	121.99	121.99	121.99	121.99	114.92	0
2026-03-12	121.99	121.99	121.99	121.99	114.92	0
2026-03-11	119.25	121.99	119.25	121.99	114.92	200
2026-03-10	119.75	119.75	119.75	119.75	112.81	0
2026-03-09	119.75	119.75	119.75	119.75	112.81	0
2026-03-06	118.76	119.75	118.76	119.75	112.81	300
2026-03-05	122.00	122.00	122.00	122.00	114.93	0
2026-03-04	122.00	122.00	122.00	122.00	114.93	200
2026-03-03	122.20	122.20	122.20	122.20	115.12	100
2026-03-02	122.20	122.20	122.20	122.20	115.12	0
2026-02-27	122.20	122.20	122.20	122.20	115.12	100
2026-02-26	120.40	120.40	120.38	120.38	113.41	800
2026-02-25	120.40	120.40	120.40	120.40	113.42	100
2026-02-24	122.00	122.00	121.50	121.50	114.46	200
2026-02-23	122.00	122.00	122.00	122.00	114.93	0
2026-02-20	122.23	122.23	121.75	122.00	114.93	300
2026-02-19	129.74	129.74	121.00	121.50	114.46	900
2026-02-18	123.00	123.00	123.00	123.00	115.87	0
2026-02-13	122.20	123.00	122.20	123.00	115.87	700
2026-02-12	122.20	122.20	122.20	122.20	115.12	200
2026-02-11	120.75	120.75	120.75	120.75	113.75	0
2026-02-10	120.75	120.75	120.75	120.75	113.75	0
2026-02-09	120.75	120.75	120.75	120.75	113.75	100
2026-02-06	116.84	121.74	116.84	121.74	114.69	200
2026-02-05	123.00	123.00	123.00	123.00	115.87	100
2026-02-04	123.00	123.00	123.00	123.00	115.87	0
2026-02-03	123.75	123.75	122.50	123.00	115.87	300
2026-02-02	121.00	121.00	121.00	121.00	113.99	0
2026-01-30	124.74	124.75	121.00	121.00	113.99	600
2026-01-29	120.00	121.00	120.00	121.00	113.99	300
2026-01-28	118.59	122.00	118.59	120.00	113.05	800

← NewerPage 3 of 21 · 1,247 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.