NUTR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	2.230	2.230	2.230	2.230	2.230	1
2026-07-01	2.530	2.530	2.530	2.530	2.530	8
2026-06-30	2.500	2.500	2.500	2.500	2.500	1
2026-06-29	2.220	2.220	2.220	2.220	2.220	46
2026-06-26	2.360	2.360	2.360	2.360	2.360	12
2026-06-25	2.290	2.290	2.290	2.290	2.290	3
2026-06-24	2.300	2.300	2.300	2.300	2.300	52
2026-06-23	2.300	2.300	2.300	2.300	2.300	107
2026-06-22	2.100	2.100	2.100	2.100	2.100	131
2026-06-19	2.290	2.290	2.290	2.290	2.290	52
2026-06-17	2.150	2.150	2.150	2.150	2.150	8
2026-06-16	2.100	2.100	2.100	2.100	2.100	67
2026-06-15	2.210	2.210	2.200	2.200	2.200	6
2026-06-12	2.350	2.350	2.210	2.210	2.210	36
2026-06-11	2.440	2.440	2.440	2.440	2.440	84
2026-06-10	2.350	2.350	2.350	2.350	2.350	41
2026-06-09	2.250	2.250	2.250	2.250	2.250	52
2026-06-08	2.210	2.210	2.210	2.210	2.210	3
2026-06-05	2.190	2.190	2.190	2.190	2.190	101
2026-06-03	2.190	2.190	2.190	2.190	2.190	50
2026-06-02	2.180	2.180	2.180	2.180	2.180	27
2026-06-01	2.310	2.310	2.310	2.310	2.310	17
2026-05-29	2.310	2.310	2.310	2.310	2.310	75
2026-05-28	2.350	2.350	2.350	2.350	2.350	19
2026-05-27	2.460	2.500	2.000	2.000	2.000	213
2026-05-26	2.390	2.390	2.390	2.390	2.390	2
2026-05-25	2.390	2.390	2.390	2.390	2.390	180
2026-05-22	2.410	2.410	2.410	2.410	2.410	107
2026-05-21	2.350	2.350	2.350	2.350	2.350	69
2026-05-19	2.320	2.320	2.320	2.320	2.320	223
2026-05-18	2.280	2.280	2.280	2.280	2.280	62
2026-05-15	2.390	2.390	2.390	2.390	2.390	231
2026-05-14	2.430	2.430	2.430	2.430	2.430	18
2026-05-13	2.300	2.300	2.300	2.300	2.300	35
2026-05-11	2.370	2.370	2.370	2.370	2.370	129
2026-05-08	2.370	2.370	2.370	2.370	2.370	64
2026-05-07	2.320	2.320	2.270	2.290	2.290	6
2026-05-06	2.340	2.360	2.260	2.300	2.300	60
2026-05-05	2.440	2.440	2.230	2.230	2.230	70
2026-05-04	2.440	2.440	2.420	2.420	2.420	13
2026-04-30	2.450	2.450	2.450	2.450	2.450	121
2026-04-29	2.320	2.330	2.290	2.330	2.330	34
2026-04-28	2.180	2.290	2.180	2.290	2.290	37
2026-04-27	2.260	2.310	2.210	2.210	2.210	150
2026-04-24	2.310	2.310	2.310	2.310	2.310	68
2026-04-23	2.420	2.430	2.210	2.300	2.300	164
2026-04-22	2.420	2.420	2.250	2.330	2.330	59
2026-04-20	2.360	2.360	2.360	2.360	2.360	76
2026-04-17	2.230	2.230	2.230	2.230	2.230	68
2026-04-16	2.290	2.290	2.200	2.200	2.200	106
2026-04-15	2.200	2.230	2.200	2.230	2.230	14
2026-04-14	2.260	2.360	2.210	2.240	2.240	62
2026-04-13	2.190	2.260	2.190	2.230	2.230	140
2026-04-10	2.220	2.220	2.220	2.220	2.220	70
2026-04-09	2.200	2.200	2.200	2.200	2.200	9
2026-04-08	2.200	2.230	2.200	2.230	2.230	13
2026-04-07	2.210	2.210	2.150	2.150	2.150	26
2026-04-06	2.190	2.210	2.190	2.190	2.190	57
2026-04-02	2.200	2.200	2.200	2.200	2.200	75
2026-04-01	2.280	2.280	2.160	2.160	2.160	83

← NewerPage 2 of 8 · 439 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.