NUTR3F historical data
| 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 |
← NewerPage 2 of 2 · 107 trading days
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.