NUTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 66 |
| 2026-10-06 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 83 |
| 2026-10-05 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 129 |
| 2026-10-02 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 15 |
| 2026-10-01 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 14 |
| 2026-09-28 | 2.270 | 2.310 | 2.270 | 2.310 | 2.310 | 71 |
| 2026-09-25 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 68 |
| 2026-09-24 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 6 |
| 2026-09-23 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 7 |
| 2026-09-22 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1 |
| 2026-09-21 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 20 |
| 2026-09-18 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 33 |
| 2026-09-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 11 |
| 2026-09-16 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 19 |
| 2026-09-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 80 |
| 2026-09-14 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 8 |
| 2026-09-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 11 |
| 2026-09-10 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 60 |
| 2026-09-09 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2026-09-08 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 25 |
| 2026-09-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2026-09-04 | 2.300 | 2.300 | 2.230 | 2.240 | 2.240 | 17 |
| 2026-09-03 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 97 |
| 2026-09-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 4 |
| 2026-09-01 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2026-08-31 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2026-08-28 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 100 |
| 2026-08-27 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 16 |
| 2026-08-26 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 54 |
| 2026-08-24 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 8 |
| 2026-08-21 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 19 |
| 2026-08-19 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 1 |
| 2026-08-17 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 6 |
| 2026-08-14 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1 |
| 2026-08-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 100 |
| 2026-08-11 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 132 |
| 2026-08-10 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 13 |
| 2026-08-07 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 47 |
| 2026-08-06 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 26 |
| 2026-08-05 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 63 |
| 2026-08-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 8 |
| 2026-08-03 | 2.180 | 2.240 | 2.180 | 2.230 | 2.230 | 22 |
| 2026-07-31 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 1 |
| 2026-07-30 | 2.270 | 2.280 | 2.270 | 2.280 | 2.280 | 2 |
| 2026-07-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 4 |
| 2026-07-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2026-07-27 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 4 |
| 2026-07-24 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 121 |
| 2026-07-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1 |
| 2026-07-22 | 2.260 | 2.260 | 2.080 | 2.080 | 2.080 | 94 |
| 2026-07-21 | 2.190 | 2.300 | 2.100 | 2.250 | 2.250 | 207 |
| 2026-07-20 | 2.200 | 2.230 | 2.200 | 2.200 | 2.200 | 7 |
| 2026-07-17 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 47 |
| 2026-07-16 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 31 |
| 2026-07-15 | 2.260 | 2.340 | 2.260 | 2.300 | 2.300 | 28 |
| 2026-07-14 | 2.190 | 2.320 | 2.190 | 2.250 | 2.250 | 28 |
| 2026-07-13 | 2.280 | 2.280 | 2.200 | 2.210 | 2.210 | 141 |
| 2026-07-10 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 17 |
| 2026-07-09 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 28 |
| 2026-07-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 15 |
Page 1 of 4 · 227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.