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
2026-10-15	114.01	114.01	114.01	114.01	114.01	0
2026-10-14	120.99	121.50	114.01	114.01	114.01	1,100
2026-10-13	115.24	115.24	115.24	115.24	115.24	0
2026-10-09	115.00	115.24	115.00	115.24	115.24	200
2026-10-08	114.75	114.75	114.75	114.75	114.75	100
2026-10-07	115.00	115.00	115.00	115.00	115.00	100
2026-10-06	114.25	114.25	113.00	113.00	113.00	500
2026-10-05	114.45	114.45	114.00	114.00	114.00	200
2026-10-02	112.00	112.00	112.00	112.00	112.00	100
2026-10-01	110.00	110.00	110.00	110.00	110.00	0
2026-09-30	110.00	110.00	110.00	110.00	110.00	100
2026-09-29	109.14	109.14	108.02	108.02	108.02	200
2026-09-28	111.00	111.00	110.95	110.95	110.95	300
2026-09-25	111.50	111.50	109.00	111.50	111.50	300
2026-09-24	109.01	111.75	109.01	111.75	111.75	200
2026-09-23	110.00	110.00	110.00	110.00	110.00	200
2026-09-22	105.00	105.00	105.00	105.00	105.00	0
2026-09-21	114.50	114.50	105.00	105.00	105.00	600
2026-09-18	115.24	115.24	115.24	115.24	115.24	0
2026-09-17	115.24	115.24	115.24	115.24	115.24	0
2026-09-16	115.24	115.24	115.24	115.24	115.24	100
2026-09-15	109.25	109.25	109.25	109.25	109.25	0
2026-09-14	109.25	109.25	109.25	109.25	109.25	0
2026-09-11	109.25	109.25	109.25	109.25	109.25	0
2026-09-10	109.25	109.25	109.25	109.25	109.25	0
2026-09-09	109.25	109.25	109.25	109.25	109.25	0
2026-09-08	109.25	109.25	109.25	109.25	109.25	0
2026-09-07	109.25	109.25	109.25	109.25	109.25	0
2026-09-04	109.25	109.25	109.25	109.25	109.25	100
2026-09-03	107.01	107.01	107.00	107.00	107.00	200
2026-09-02	109.90	109.90	109.90	109.90	109.90	0
2026-09-01	109.90	109.90	109.90	109.90	109.90	0
2026-08-31	106.94	109.90	106.94	109.90	109.90	200
2026-08-28	107.00	107.00	105.00	105.00	105.00	600
2026-08-27	107.00	107.00	107.00	107.00	107.00	0
2026-08-26	107.00	107.00	107.00	107.00	107.00	0
2026-08-25	107.00	107.00	107.00	107.00	107.00	200
2026-08-24	107.01	107.01	107.01	107.01	107.01	100
2026-08-21	107.01	107.01	107.01	107.01	107.01	100
2026-08-20	110.00	110.00	110.00	110.00	110.00	0
2026-08-19	110.75	110.75	110.00	110.00	107.31	800
2026-08-18	110.74	110.74	110.50	110.74	108.03	500
2026-08-17	111.18	111.19	110.00	110.00	107.31	700
2026-08-14	107.00	107.00	107.00	107.00	104.40	100
2026-08-13	107.00	107.00	107.00	107.00	104.40	0
2026-08-12	107.00	107.00	107.00	107.00	104.40	0
2026-08-11	107.00	107.00	107.00	107.00	104.40	0
2026-08-10	108.01	108.01	107.00	107.00	104.40	400
2026-08-07	112.50	112.50	112.50	112.50	109.77	100
2026-08-06	110.00	110.00	110.00	110.00	107.33	500
2026-08-05	114.00	114.00	114.00	114.00	111.23	0
2026-08-04	114.00	114.00	114.00	114.00	111.23	0
2026-08-03	107.51	114.00	107.51	114.00	111.23	200
2026-07-31	116.00	116.00	116.00	116.00	113.18	100
2026-07-30	118.50	118.50	118.50	118.50	115.62	0
2026-07-29	118.50	118.50	118.50	118.50	115.62	1,000
2026-07-28	108.81	108.81	108.81	108.81	106.17	100
2026-07-27	112.99	118.48	112.99	118.48	115.60	400
2026-07-24	108.60	108.60	108.60	108.60	105.96	0
2026-07-23	108.60	108.60	108.60	108.60	105.96	0

Page 1 of 21 · 1,250 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.