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
2025-05-12	103.50	103.50	103.50	103.50	94.776	0
2025-05-09	101.46	103.50	101.46	103.50	94.776	300
2025-05-08	100.00	100.00	100.00	100.00	91.571	100
2025-05-07	99.450	99.450	99.450	99.450	91.067	100
2025-05-06	99.450	99.450	99.450	99.450	91.067	0
2025-05-05	97.490	99.450	97.480	99.450	91.067	300
2025-05-02	100.00	100.00	100.00	100.00	91.571	0
2025-04-30	100.00	100.00	100.00	100.00	91.571	0
2025-04-29	100.00	100.00	100.00	100.00	91.571	300
2025-04-28	100.00	101.46	100.00	101.46	92.908	1,400
2025-04-25	99.450	99.450	99.450	99.450	91.067	0
2025-04-24	99.450	99.450	99.450	99.450	91.067	100
2025-04-23	99.440	99.450	99.440	99.450	91.067	200
2025-04-22	96.010	96.010	96.010	96.010	87.917	0
2025-04-17	96.010	96.010	96.010	96.010	87.917	200
2025-04-16	95.700	95.700	95.700	95.700	87.633	0
2025-04-15	95.700	95.700	95.700	95.700	87.633	0
2025-04-14	95.700	95.700	95.700	95.700	87.633	100
2025-04-11	99.450	99.450	99.450	99.450	91.067	0
2025-04-10	99.400	99.450	99.400	99.450	91.067	200
2025-04-09	96.990	96.990	96.990	96.990	88.815	0
2025-04-08	96.990	96.990	96.990	96.990	88.815	0
2025-04-07	96.990	96.990	96.990	96.990	88.815	100
2025-04-04	99.950	99.950	99.950	99.950	91.525	0
2025-04-03	99.950	99.950	99.950	99.950	91.525	0
2025-04-02	99.950	99.950	99.950	99.950	91.525	100
2025-04-01	99.450	99.450	99.450	99.450	91.067	0
2025-03-31	99.450	99.450	99.450	99.450	91.067	300
2025-03-28	97.000	97.000	96.990	96.990	88.815	200
2025-03-27	100.00	100.00	100.00	100.00	91.571	100
2025-03-26	100.00	100.00	100.00	100.00	91.571	0
2025-03-25	99.950	100.00	99.950	100.00	91.571	700
2025-03-24	97.300	97.300	97.300	97.300	89.098	0
2025-03-21	97.300	97.300	97.300	97.300	89.098	0
2025-03-20	97.300	97.300	97.300	97.300	89.098	0
2025-03-19	97.300	97.300	97.300	97.300	89.098	0
2025-03-18	97.300	97.300	97.300	97.300	89.098	100
2025-03-17	97.000	97.000	97.000	97.000	88.824	100
2025-03-14	99.450	99.450	99.450	99.450	91.067	0
2025-03-13	99.450	99.450	99.450	99.450	91.067	0
2025-03-12	99.450	99.450	99.450	99.450	91.067	0
2025-03-11	99.450	99.450	99.450	99.450	91.067	0
2025-03-10	99.450	99.450	99.450	99.450	91.067	200
2025-03-07	99.440	99.440	99.440	99.440	91.058	200
2025-03-06	100.00	100.00	100.00	100.00	91.571	0
2025-03-05	100.00	100.00	100.00	100.00	91.571	0
2025-02-28	98.000	101.28	98.000	100.00	91.571	1,300
2025-02-27	95.000	95.000	95.000	95.000	86.992	100
2025-02-26	96.990	96.990	96.990	96.990	88.815	0
2025-02-25	96.990	96.990	96.990	96.990	88.815	0
2025-02-24	96.980	96.990	96.980	96.990	88.815	200
2025-02-21	96.790	96.790	93.500	94.660	86.681	600
2025-02-20	96.990	96.990	96.990	96.990	88.815	100
2025-02-19	101.95	101.95	101.95	101.95	93.356	0
2025-02-18	101.95	101.95	101.14	101.95	90.434	300
2025-02-17	97.850	101.96	97.850	100.50	89.148	1,100
2025-02-14	96.000	97.800	96.000	97.800	86.753	200
2025-02-13	96.000	96.000	96.000	96.000	85.156	0
2025-02-12	96.010	96.010	96.000	96.000	85.156	200
2025-02-11	97.800	97.800	97.800	97.800	86.753	0

← NewerPage 7 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.