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
2025-10-28	100.00	100.00	100.00	100.00	94.206	0
2025-10-27	100.00	100.00	100.00	100.00	94.206	200
2025-10-24	100.00	100.00	100.00	100.00	94.206	100
2025-10-23	100.00	100.55	100.00	100.55	94.724	300
2025-10-22	100.55	100.55	100.55	100.55	94.724	0
2025-10-21	100.55	100.55	100.55	100.55	94.724	0
2025-10-20	100.55	100.55	100.55	100.55	94.724	100
2025-10-17	97.520	97.520	97.520	97.520	91.870	0
2025-10-16	97.520	97.520	97.520	97.520	91.870	0
2025-10-15	97.520	97.520	97.520	97.520	91.870	0
2025-10-14	97.520	97.520	97.520	97.520	91.870	200
2025-10-13	98.560	98.560	98.560	98.560	92.849	0
2025-10-10	98.560	98.560	98.560	98.560	92.849	0
2025-10-09	99.500	99.500	98.560	98.560	92.849	300
2025-10-08	99.500	99.500	99.500	99.500	93.735	0
2025-10-07	99.500	99.500	99.500	99.500	93.735	200
2025-10-06	104.66	104.66	100.55	100.55	94.724	1,300
2025-10-03	103.00	103.00	103.00	103.00	97.032	0
2025-10-02	102.24	103.00	102.24	103.00	97.032	600
2025-10-01	101.00	101.00	101.00	101.00	95.148	200
2025-09-30	102.00	102.00	102.00	102.00	96.090	100
2025-09-29	101.00	101.00	101.00	101.00	95.148	200
2025-09-26	100.55	100.55	100.55	100.55	94.724	100
2025-09-25	98.020	98.020	98.020	98.020	92.341	0
2025-09-24	98.020	98.020	98.020	98.020	92.341	200
2025-09-23	97.000	97.000	97.000	97.000	91.380	0
2025-09-22	97.000	97.000	97.000	97.000	91.380	0
2025-09-19	98.500	98.500	97.000	97.000	91.380	200
2025-09-18	98.500	98.500	98.500	98.500	92.793	0
2025-09-17	99.990	99.990	98.500	98.500	92.793	400
2025-09-16	99.000	99.000	99.000	99.000	93.264	0
2025-09-15	99.000	99.000	99.000	99.000	93.264	600
2025-09-12	99.990	99.990	99.990	99.990	94.196	0
2025-09-11	99.990	99.990	99.990	99.990	94.196	0
2025-09-10	98.500	99.990	98.500	99.990	94.196	800
2025-09-09	96.000	96.000	96.000	96.000	90.438	0
2025-09-08	96.000	96.000	96.000	96.000	90.438	100
2025-09-05	96.010	96.010	96.010	96.010	90.447	0
2025-09-04	98.000	98.000	96.010	96.010	90.447	600
2025-09-03	96.750	96.750	96.750	96.750	91.144	0
2025-09-02	96.750	96.750	96.750	96.750	91.144	0
2025-09-01	96.750	96.750	96.750	96.750	91.144	100
2025-08-29	96.500	96.500	96.500	96.500	90.909	100
2025-08-28	94.000	94.000	94.000	94.000	88.554	0
2025-08-27	96.010	96.010	94.000	94.000	88.554	500
2025-08-26	97.990	97.990	97.990	97.990	92.312	200
2025-08-25	96.750	97.000	96.750	97.000	91.380	300
2025-08-22	96.000	96.000	96.000	96.000	90.438	200
2025-08-21	100.00	100.00	96.000	96.000	90.438	800
2025-08-20	99.500	113.92	99.500	102.94	96.976	3,400
2025-08-19	99.500	99.500	98.500	99.500	91.113	1,100
2025-08-18	98.500	99.500	98.500	99.500	91.113	1,300
2025-08-15	99.000	99.000	98.000	99.000	90.655	500
2025-08-14	95.890	99.990	95.890	98.000	89.739	1,800
2025-08-13	96.000	96.000	96.000	96.000	87.908	100
2025-08-12	95.360	95.360	95.360	95.360	87.322	0
2025-08-11	95.360	95.360	95.360	95.360	87.322	100
2025-08-08	95.000	95.000	95.000	95.000	86.992	0
2025-08-07	95.000	95.000	95.000	95.000	86.992	0
2025-08-06	95.000	95.000	95.000	95.000	86.992	0

← NewerPage 5 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.