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
2025-08-05	95.000	95.000	95.000	95.000	86.992	100
2025-08-04	99.720	99.720	91.060	91.060	83.384	600
2025-08-01	99.750	99.750	99.750	99.750	91.342	100
2025-07-31	99.500	99.500	99.500	99.500	91.113	200
2025-07-30	96.000	97.500	96.000	97.500	89.282	200
2025-07-29	95.990	95.990	95.990	95.990	87.899	200
2025-07-28	92.100	92.100	92.100	92.100	84.337	0
2025-07-25	92.100	92.100	92.100	92.100	84.337	0
2025-07-24	92.100	92.100	92.100	92.100	84.337	0
2025-07-23	92.100	92.100	92.100	92.100	84.337	0
2025-07-22	92.100	92.100	92.100	92.100	84.337	0
2025-07-21	92.100	92.100	92.100	92.100	84.337	0
2025-07-18	92.100	92.100	92.100	92.100	84.337	0
2025-07-17	92.110	92.110	92.100	92.100	84.337	200
2025-07-16	92.060	92.060	92.060	92.060	84.300	0
2025-07-15	92.060	92.060	92.060	92.060	84.300	0
2025-07-14	92.060	92.060	92.060	92.060	84.300	100
2025-07-11	91.900	91.900	91.810	91.810	84.071	200
2025-07-10	99.750	99.750	99.750	99.750	91.342	0
2025-07-09	99.750	99.750	99.750	99.750	91.342	0
2025-07-08	99.740	99.750	99.740	99.750	91.342	200
2025-07-07	95.750	95.750	95.750	95.750	87.679	100
2025-07-04	95.990	95.990	95.990	95.990	87.899	0
2025-07-03	95.990	95.990	95.990	95.990	87.899	100
2025-07-02	91.210	91.210	91.210	91.210	83.522	100
2025-07-01	93.010	93.010	93.010	93.010	85.170	0
2025-06-30	89.980	96.740	89.980	93.010	85.170	2,000
2025-06-27	89.990	93.660	89.990	93.660	85.765	400
2025-06-26	90.000	90.000	90.000	90.000	82.414	0
2025-06-25	90.000	90.000	90.000	90.000	82.414	0
2025-06-24	90.000	90.000	90.000	90.000	82.414	100
2025-06-23	85.260	91.000	85.260	90.000	82.414	600
2025-06-20	93.660	93.660	90.000	90.000	82.414	1,000
2025-06-18	95.000	95.000	95.000	95.000	86.992	300
2025-06-17	94.510	94.510	94.500	94.500	86.534	200
2025-06-16	95.000	95.000	95.000	95.000	86.992	300
2025-06-13	95.500	95.500	95.260	95.260	87.230	200
2025-06-12	94.510	94.510	94.510	94.510	86.544	0
2025-06-11	94.510	94.510	94.510	94.510	86.544	0
2025-06-10	94.510	94.510	94.510	94.510	86.544	100
2025-06-09	99.000	99.000	99.000	99.000	90.655	0
2025-06-06	99.000	99.000	99.000	99.000	90.655	0
2025-06-05	99.000	99.000	99.000	99.000	90.655	0
2025-06-04	99.000	99.000	99.000	99.000	90.655	0
2025-06-03	99.000	99.000	99.000	99.000	90.655	300
2025-06-02	101.00	101.00	101.00	101.00	92.487	100
2025-05-30	100.50	100.50	100.50	100.50	92.029	100
2025-05-29	100.00	100.00	100.00	100.00	91.571	600
2025-05-28	100.89	100.89	100.89	100.89	92.386	0
2025-05-27	100.25	100.89	100.24	100.89	92.386	400
2025-05-26	101.26	106.32	101.26	106.32	97.358	400
2025-05-23	99.450	99.450	99.450	99.450	91.067	100
2025-05-22	99.450	99.450	99.450	99.450	91.067	100
2025-05-21	99.440	99.440	99.440	99.440	91.058	0
2025-05-20	99.440	99.440	99.440	99.440	91.058	100
2025-05-19	95.010	95.010	95.010	95.010	87.001	100
2025-05-16	97.480	97.480	97.480	97.480	89.263	100
2025-05-15	100.00	100.00	100.00	100.00	91.571	0
2025-05-14	101.46	101.46	99.450	100.00	91.571	600
2025-05-13	101.46	101.46	101.46	101.46	92.908	100

← NewerPage 6 of 21 · 1,246 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.