NUTR3F historical data

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

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
2025-10-20	2.880	2.960	2.880	2.960	2.960	46
2025-10-17	2.850	2.850	2.850	2.850	2.850	20
2025-10-16	2.940	2.940	2.800	2.800	2.800	26
2025-10-15	3.010	3.020	2.840	2.840	2.840	68
2025-10-14	2.920	2.920	2.850	2.850	2.850	16
2025-10-13	2.850	3.000	2.810	3.000	3.000	53
2025-10-10	2.870	2.870	2.870	2.870	2.870	11
2025-10-09	2.900	2.960	2.900	2.960	2.960	39
2025-10-08	2.930	2.930	2.930	2.930	2.930	1
2025-10-07	3.010	3.020	2.800	2.800	2.800	116
2025-10-06	3.010	3.010	2.950	2.980	2.980	37
2025-10-03	2.900	2.900	2.900	2.900	2.900	115
2025-10-02	2.980	3.080	2.980	3.080	3.080	120

← NewerPage 4 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.