NUTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 25 |
| 2025-12-30 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 118 |
| 2025-12-29 | 2.610 | 2.640 | 2.520 | 2.600 | 2.600 | 95 |
| 2025-12-26 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 154 |
| 2025-12-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 108 |
| 2025-12-22 | 2.610 | 2.610 | 2.430 | 2.600 | 2.600 | 260 |
| 2025-12-19 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 118 |
| 2025-12-18 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 5 |
| 2025-12-17 | 2.460 | 2.610 | 2.460 | 2.480 | 2.480 | 38 |
| 2025-12-16 | 2.590 | 2.670 | 2.490 | 2.490 | 2.490 | 800 |
| 2025-12-15 | 2.860 | 2.880 | 2.560 | 2.560 | 2.560 | 1,036 |
| 2025-12-12 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 85 |
| 2025-12-11 | 2.790 | 2.850 | 2.780 | 2.850 | 2.850 | 34 |
| 2025-12-10 | 2.850 | 2.850 | 2.790 | 2.790 | 2.790 | 114 |
| 2025-12-09 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 5 |
| 2025-12-08 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 15 |
| 2025-12-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 33 |
| 2025-12-04 | 2.780 | 2.890 | 2.780 | 2.890 | 2.890 | 41 |
| 2025-12-03 | 2.970 | 2.970 | 2.790 | 2.800 | 2.800 | 132 |
| 2025-12-02 | 2.890 | 2.900 | 2.860 | 2.900 | 2.900 | 72 |
| 2025-12-01 | 2.940 | 2.970 | 2.910 | 2.970 | 2.970 | 38 |
| 2025-11-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 39 |
| 2025-11-27 | 2.890 | 2.900 | 2.860 | 2.900 | 2.900 | 73 |
| 2025-11-26 | 2.910 | 2.990 | 2.800 | 2.990 | 2.990 | 58 |
| 2025-11-24 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 11 |
| 2025-11-21 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 20 |
| 2025-11-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 12 |
| 2025-11-18 | 2.970 | 2.970 | 2.850 | 2.850 | 2.850 | 120 |
| 2025-11-17 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3 |
| 2025-11-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 15 |
| 2025-11-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 26 |
| 2025-11-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2025-11-10 | 2.960 | 3.080 | 2.960 | 2.960 | 2.960 | 69 |
| 2025-11-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 21 |
| 2025-11-06 | 2.970 | 3.260 | 2.970 | 3.150 | 3.150 | 20 |
| 2025-11-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 6 |
| 2025-11-04 | 3.100 | 3.260 | 2.990 | 3.180 | 3.180 | 125 |
| 2025-11-03 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 10 |
| 2025-10-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 261 |
| 2025-10-30 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 148 |
| 2025-10-29 | 2.990 | 3.020 | 2.990 | 3.020 | 3.020 | 7 |
| 2025-10-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 6 |
| 2025-10-27 | 2.880 | 2.880 | 2.870 | 2.870 | 2.870 | 19 |
| 2025-10-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1 |
| 2025-10-23 | 2.840 | 2.890 | 2.840 | 2.850 | 2.850 | 132 |
| 2025-10-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 11 |
| 2025-10-21 | 2.850 | 3.020 | 2.850 | 3.020 | 3.020 | 39 |
← NewerPage 4 of 4 · 227 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.