Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 97.800 | 97.800 | 97.800 | 97.800 | 86.753 | 0 |
| 2025-02-07 | 97.800 | 97.800 | 97.800 | 97.800 | 86.753 | 0 |
| 2025-02-06 | 97.800 | 97.800 | 97.800 | 97.800 | 86.753 | 0 |
| 2025-02-05 | 97.800 | 97.800 | 97.800 | 97.800 | 86.753 | 100 |
| 2025-02-04 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 0 |
| 2025-02-03 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 0 |
| 2025-01-31 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 0 |
| 2025-01-30 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 0 |
| 2025-01-29 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 0 |
| 2025-01-28 | 97.850 | 97.850 | 97.850 | 97.850 | 86.797 | 100 |
| 2025-01-27 | 95.440 | 95.440 | 94.000 | 94.000 | 83.382 | 300 |
| 2025-01-24 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2025-01-23 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2025-01-22 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2025-01-21 | 95.920 | 96.000 | 95.920 | 96.000 | 85.156 | 200 |
| 2025-01-20 | 95.000 | 95.000 | 95.000 | 95.000 | 84.269 | 100 |
| 2025-01-17 | 95.000 | 95.000 | 95.000 | 95.000 | 84.269 | 0 |
| 2025-01-16 | 95.000 | 95.000 | 95.000 | 95.000 | 84.269 | 0 |
| 2025-01-15 | 95.000 | 95.000 | 95.000 | 95.000 | 84.269 | 100 |
| 2025-01-14 | 95.910 | 95.910 | 95.910 | 95.910 | 85.076 | 0 |
| 2025-01-13 | 95.910 | 95.910 | 95.910 | 95.910 | 85.076 | 0 |
| 2025-01-10 | 95.910 | 95.910 | 95.910 | 95.910 | 85.076 | 0 |
| 2025-01-09 | 95.910 | 95.910 | 95.910 | 95.910 | 85.076 | 0 |
| 2025-01-08 | 96.400 | 96.400 | 93.080 | 95.910 | 85.076 | 700 |
| 2025-01-07 | 101.33 | 101.33 | 101.33 | 101.33 | 89.884 | 0 |
| 2025-01-06 | 101.33 | 101.33 | 101.33 | 101.33 | 89.884 | 0 |
| 2025-01-03 | 101.33 | 101.33 | 101.33 | 101.33 | 89.884 | 0 |
| 2025-01-02 | 101.33 | 101.33 | 101.33 | 101.33 | 89.884 | 0 |
| 2024-12-30 | 93.370 | 101.33 | 93.370 | 101.33 | 89.884 | 1,000 |
| 2024-12-27 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-26 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-23 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-20 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-19 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-18 | 92.010 | 94.000 | 92.010 | 94.000 | 83.382 | 400 |
| 2024-12-17 | 91.710 | 91.710 | 91.710 | 91.710 | 81.351 | 0 |
| 2024-12-16 | 91.710 | 91.710 | 91.710 | 91.710 | 81.351 | 100 |
| 2024-12-13 | 94.340 | 94.340 | 91.710 | 91.710 | 81.351 | 400 |
| 2024-12-12 | 93.400 | 93.400 | 93.400 | 93.400 | 82.850 | 0 |
| 2024-12-11 | 94.000 | 94.000 | 93.400 | 93.400 | 82.850 | 1,200 |
| 2024-12-10 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-09 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-06 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-05 | 94.000 | 94.000 | 94.000 | 94.000 | 83.382 | 0 |
| 2024-12-04 | 94.020 | 94.020 | 94.000 | 94.000 | 83.382 | 300 |
| 2024-12-03 | 94.110 | 94.110 | 94.110 | 94.110 | 83.480 | 100 |
| 2024-12-02 | 94.200 | 94.200 | 94.200 | 94.200 | 83.560 | 100 |
| 2024-11-29 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2024-11-28 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2024-11-27 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 0 |
| 2024-11-26 | 96.000 | 96.000 | 96.000 | 96.000 | 85.156 | 100 |
| 2024-11-25 | 98.620 | 98.620 | 98.620 | 98.620 | 87.480 | 100 |
| 2024-11-22 | 99.820 | 99.820 | 99.820 | 99.820 | 88.545 | 0 |
| 2024-11-21 | 99.820 | 99.820 | 99.820 | 99.820 | 88.545 | 0 |
| 2024-11-19 | 99.820 | 99.820 | 99.820 | 99.820 | 88.545 | 100 |
| 2024-11-18 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-14 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-13 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-12 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-11 | 92.010 | 99.830 | 92.010 | 99.830 | 88.554 | 200 |
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.