Banco do Nordeste do Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 94.020 | 94.020 | 94.020 | 94.020 | 83.400 | 100 |
| 2024-11-07 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-06 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-05 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-04 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-11-01 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-10-31 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 300 |
| 2024-10-30 | 96.880 | 96.880 | 96.880 | 96.880 | 85.937 | 0 |
| 2024-10-29 | 96.880 | 96.880 | 96.880 | 96.880 | 85.937 | 0 |
| 2024-10-28 | 96.880 | 96.880 | 96.880 | 96.880 | 85.937 | 100 |
| 2024-10-25 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-10-24 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-10-23 | 99.830 | 99.830 | 99.830 | 99.830 | 88.554 | 0 |
| 2024-10-22 | 103.39 | 103.39 | 95.000 | 99.830 | 88.554 | 1,200 |
| 2024-10-21 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 400 |
| 2024-10-18 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 100 |
| 2024-10-17 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-15 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-11 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-10 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-09 | 106.00 | 106.00 | 104.00 | 104.00 | 92.253 | 300 |
| 2024-10-08 | 104.50 | 113.99 | 104.50 | 113.99 | 101.11 | 900 |
| 2024-10-07 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 100 |
| 2024-10-04 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-03 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 0 |
| 2024-10-02 | 104.00 | 104.00 | 104.00 | 104.00 | 92.253 | 100 |
| 2024-10-01 | 105.70 | 105.70 | 105.70 | 105.70 | 93.761 | 0 |
| 2024-09-30 | 108.60 | 108.60 | 105.70 | 105.70 | 93.761 | 300 |
| 2024-09-27 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-26 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-25 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-24 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-23 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-20 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-19 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-18 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-17 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-16 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-13 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-12 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-11 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-10 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-09 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-06 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-05 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 0 |
| 2024-09-04 | 108.69 | 108.69 | 108.69 | 108.69 | 96.413 | 100 |
| 2024-09-03 | 106.00 | 106.00 | 106.00 | 106.00 | 94.027 | 0 |
| 2024-09-02 | 106.00 | 106.00 | 106.00 | 106.00 | 94.027 | 0 |
| 2024-08-30 | 106.00 | 106.00 | 106.00 | 106.00 | 94.027 | 200 |
| 2024-08-29 | 106.00 | 106.00 | 106.00 | 106.00 | 94.027 | 200 |
| 2024-08-28 | 107.00 | 107.00 | 106.00 | 106.00 | 94.027 | 200 |
| 2024-08-27 | 108.99 | 109.00 | 108.99 | 109.00 | 96.688 | 200 |
| 2024-08-26 | 113.88 | 113.88 | 109.01 | 109.01 | 96.697 | 600 |
| 2024-08-23 | 111.51 | 111.51 | 111.50 | 111.50 | 96.409 | 600 |
| 2024-08-22 | 106.00 | 113.87 | 106.00 | 111.50 | 96.409 | 800 |
| 2024-08-21 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 0 |
| 2024-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 89.924 | 300 |
| 2024-08-19 | 101.50 | 103.99 | 101.50 | 103.99 | 89.916 | 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.