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
2026-01-27	117.00	117.50	117.00	117.50	110.69	700
2026-01-26	117.00	117.00	117.00	117.00	110.22	300
2026-01-23	117.00	117.00	117.00	117.00	110.22	0
2026-01-22	116.00	117.00	116.00	117.00	110.22	1,300
2026-01-21	116.83	117.00	116.00	116.00	109.28	1,100
2026-01-20	115.75	115.75	115.75	115.75	109.04	0
2026-01-19	115.75	115.75	115.75	115.75	109.04	100
2026-01-16	116.83	119.50	116.00	116.00	109.28	400
2026-01-15	115.75	116.10	115.75	116.00	109.28	900
2026-01-14	116.20	116.20	116.20	116.20	109.47	400
2026-01-13	115.75	115.75	115.75	115.75	109.04	100
2026-01-12	116.20	116.20	116.20	116.20	109.47	0
2026-01-09	116.20	116.20	116.20	116.20	109.47	500
2026-01-08	116.00	116.50	116.00	116.25	109.51	1,500
2026-01-07	115.50	116.00	115.00	116.00	109.28	2,500
2026-01-06	114.50	114.75	114.50	114.75	108.10	1,300
2026-01-05	113.00	114.80	113.00	114.75	108.10	1,300
2026-01-02	110.02	110.02	110.02	110.02	103.65	0
2025-12-30	110.00	110.02	110.00	110.02	103.65	200
2025-12-29	109.90	109.90	109.90	109.90	103.53	0
2025-12-26	109.90	109.90	109.90	109.90	103.53	0
2025-12-23	109.90	109.90	109.90	109.90	103.53	0
2025-12-22	109.90	109.90	109.90	109.90	103.53	0
2025-12-19	109.90	109.90	109.90	109.90	103.53	0
2025-12-18	109.90	109.90	109.90	109.90	103.53	0
2025-12-17	109.90	109.90	109.90	109.90	103.53	0
2025-12-16	109.90	109.90	109.90	109.90	103.53	500
2025-12-15	109.75	109.75	109.75	109.75	103.39	100
2025-12-12	108.93	108.93	108.93	108.93	102.62	0
2025-12-11	108.93	108.93	108.93	108.93	102.62	100
2025-12-10	108.93	108.93	108.93	108.93	102.62	0
2025-12-09	108.93	108.93	108.93	108.93	102.62	0
2025-12-08	108.93	108.93	108.93	108.93	102.62	0
2025-12-05	108.93	108.93	108.93	108.93	102.62	100
2025-12-04	107.50	107.50	107.50	107.50	101.27	100
2025-12-03	108.50	108.50	108.50	108.50	102.21	500
2025-12-02	107.50	107.50	107.50	107.50	101.27	500
2025-12-01	106.00	106.00	106.00	106.00	99.858	100
2025-11-28	105.00	105.00	105.00	105.00	98.916	0
2025-11-27	105.00	105.00	105.00	105.00	98.916	100
2025-11-26	107.50	107.60	107.50	107.60	101.37	200
2025-11-25	107.60	107.60	107.60	107.60	101.37	500
2025-11-24	107.00	107.10	107.00	107.10	100.89	600
2025-11-21	106.77	106.77	106.77	106.77	100.58	0
2025-11-19	106.00	106.77	106.00	106.77	100.58	500
2025-11-18	106.77	106.77	106.77	106.77	100.58	0
2025-11-17	106.77	106.77	106.77	106.77	100.58	0
2025-11-14	105.99	106.77	105.99	106.77	100.58	200
2025-11-13	105.04	105.04	105.04	105.04	98.954	0
2025-11-12	105.04	105.04	105.04	105.04	98.954	0
2025-11-11	105.04	105.04	105.04	105.04	98.954	100
2025-11-10	105.00	105.00	105.00	105.00	98.916	100
2025-11-07	103.00	103.00	103.00	103.00	97.032	0
2025-11-06	105.00	105.00	103.00	103.00	97.032	200
2025-11-05	104.75	104.75	104.75	104.75	98.681	300
2025-11-04	105.00	105.00	105.00	105.00	98.916	0
2025-11-03	105.00	105.00	105.00	105.00	98.916	200
2025-10-31	102.58	102.58	102.58	102.58	96.636	0
2025-10-30	101.99	102.58	101.99	102.58	96.636	300
2025-10-29	100.00	100.00	100.00	100.00	94.206	0

← NewerPage 4 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.