NUTR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	2.200	2.330	2.200	2.330	2.330	34
2026-03-30	2.140	2.150	2.120	2.120	2.120	99
2026-03-27	2.220	2.220	2.220	2.220	2.220	144
2026-03-26	2.140	2.340	2.140	2.310	2.310	30
2026-03-25	2.340	2.370	2.150	2.150	2.150	62
2026-03-24	2.400	2.400	2.320	2.320	2.320	59
2026-03-23	2.360	2.480	2.360	2.390	2.390	207
2026-03-20	2.470	2.470	2.470	2.470	2.470	13
2026-03-19	2.400	2.400	2.100	2.400	2.400	41
2026-03-18	2.420	2.420	2.400	2.400	2.400	12
2026-03-17	2.530	2.530	2.370	2.420	2.420	35
2026-03-16	2.430	2.500	2.330	2.500	2.500	57
2026-03-13	2.390	2.390	2.390	2.390	2.390	4
2026-03-12	2.400	2.480	2.390	2.390	2.390	14
2026-03-11	2.450	2.450	2.450	2.450	2.450	12
2026-03-10	2.550	2.550	2.450	2.450	2.450	62
2026-03-09	2.470	2.550	2.470	2.550	2.550	33
2026-03-06	2.240	2.240	2.240	2.240	2.240	56
2026-03-05	2.130	2.510	2.130	2.400	2.400	85
2026-03-04	2.150	2.150	2.100	2.100	2.100	12
2026-03-03	2.410	2.490	2.190	2.200	2.200	206
2026-03-02	2.380	2.480	2.380	2.460	2.460	46
2026-02-27	2.490	2.490	2.490	2.490	2.490	13
2026-02-26	2.450	2.490	2.450	2.480	2.480	41
2026-02-25	2.530	2.550	2.380	2.440	2.440	367
2026-02-24	2.520	2.590	2.520	2.550	2.550	79
2026-02-23	2.580	2.580	2.430	2.430	2.430	59
2026-02-20	2.550	2.550	2.550	2.550	2.550	16
2026-02-19	2.450	2.520	2.440	2.490	2.490	15
2026-02-18	2.820	2.850	2.460	2.460	2.460	63
2026-02-13	2.800	2.800	2.800	2.800	2.800	48
2026-02-12	2.420	2.550	2.420	2.550	2.550	41
2026-02-11	2.720	2.720	2.430	2.430	2.430	149
2026-02-10	2.640	2.700	2.550	2.700	2.700	14
2026-02-09	2.590	2.610	2.490	2.610	2.610	60
2026-02-06	2.510	2.510	2.510	2.510	2.510	38
2026-02-05	2.520	2.520	2.520	2.520	2.520	8
2026-02-04	2.620	2.640	2.550	2.560	2.560	61
2026-02-03	2.500	2.570	2.430	2.570	2.570	78
2026-02-02	2.610	2.610	2.560	2.560	2.560	76
2026-01-30	2.610	2.610	2.610	2.610	2.610	27
2026-01-29	2.610	2.610	2.500	2.610	2.610	148
2026-01-28	2.630	2.630	2.610	2.610	2.610	94
2026-01-27	2.520	2.600	2.500	2.600	2.600	64
2026-01-26	2.630	2.640	2.550	2.550	2.550	77
2026-01-23	2.600	2.600	2.600	2.600	2.600	42
2026-01-22	2.610	2.640	2.580	2.580	2.580	153
2026-01-21	2.700	2.700	2.580	2.670	2.670	121
2026-01-20	2.730	2.730	2.700	2.730	2.730	35
2026-01-19	2.700	2.730	2.700	2.730	2.730	105
2026-01-16	2.700	2.700	2.700	2.700	2.700	37
2026-01-15	2.610	2.660	2.580	2.660	2.660	70
2026-01-14	2.700	2.730	2.650	2.650	2.650	106
2026-01-13	2.700	2.700	2.670	2.700	2.700	112
2026-01-12	2.670	2.700	2.580	2.670	2.670	278
2026-01-09	2.670	2.670	2.670	2.670	2.670	52
2026-01-08	2.670	2.670	2.620	2.670	2.670	47
2026-01-07	2.660	2.700	2.650	2.670	2.670	54
2026-01-06	2.670	2.700	2.590	2.590	2.590	46
2026-01-05	2.580	2.670	2.580	2.660	2.660	98

← NewerPage 3 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.