NUTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2.960 | 3.030 | 2.960 | 2.990 | 2.990 | 13 |
| 2025-09-30 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 26 |
| 2025-09-29 | 2.990 | 3.020 | 2.910 | 3.020 | 3.020 | 248 |
| 2025-09-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 129 |
| 2025-09-25 | 2.930 | 2.930 | 2.840 | 2.840 | 2.840 | 11 |
| 2025-09-24 | 2.890 | 2.890 | 2.840 | 2.840 | 2.840 | 21 |
| 2025-09-23 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 63 |
| 2025-09-22 | 2.870 | 2.900 | 2.810 | 2.810 | 2.810 | 21 |
| 2025-09-19 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 201 |
| 2025-09-18 | 2.920 | 2.930 | 2.900 | 2.930 | 2.930 | 66 |
| 2025-09-17 | 2.950 | 2.990 | 2.950 | 2.950 | 2.950 | 223 |
| 2025-09-16 | 2.960 | 3.070 | 2.960 | 2.990 | 2.990 | 223 |
| 2025-09-15 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 18 |
| 2025-09-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 34 |
| 2025-09-11 | 2.960 | 2.960 | 2.920 | 2.930 | 2.930 | 10 |
| 2025-09-10 | 2.900 | 2.950 | 2.900 | 2.910 | 2.910 | 16 |
| 2025-09-09 | 2.950 | 2.960 | 2.840 | 2.840 | 2.840 | 101 |
| 2025-09-08 | 2.800 | 2.960 | 2.800 | 2.810 | 2.810 | 76 |
| 2025-09-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 44 |
| 2025-09-04 | 2.830 | 2.890 | 2.830 | 2.890 | 2.890 | 15 |
| 2025-09-03 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 50 |
| 2025-09-02 | 2.910 | 2.910 | 2.880 | 2.910 | 2.910 | 119 |
| 2025-09-01 | 2.800 | 2.910 | 2.800 | 2.880 | 2.880 | 67 |
| 2025-08-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 37 |
| 2025-08-28 | 2.840 | 2.840 | 2.790 | 2.810 | 2.810 | 9 |
| 2025-08-27 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 10 |
| 2025-08-26 | 2.760 | 2.810 | 2.660 | 2.810 | 2.810 | 79 |
| 2025-08-25 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 84 |
| 2025-08-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 116 |
| 2025-08-21 | 2.880 | 2.890 | 2.810 | 2.810 | 2.810 | 39 |
| 2025-08-20 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 53 |
| 2025-08-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 2 |
| 2025-08-18 | 2.810 | 2.950 | 2.810 | 2.810 | 2.810 | 137 |
| 2025-08-15 | 2.870 | 2.870 | 2.810 | 2.810 | 2.810 | 45 |
| 2025-08-14 | 2.850 | 2.980 | 2.840 | 2.870 | 2.870 | 135 |
| 2025-08-13 | 3.030 | 3.030 | 2.850 | 2.850 | 2.850 | 106 |
| 2025-08-12 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 104 |
| 2025-08-11 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 131 |
| 2025-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 29 |
| 2025-08-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 21 |
| 2025-08-06 | 3.030 | 3.110 | 3.030 | 3.040 | 3.040 | 26 |
| 2025-08-05 | 3.120 | 3.230 | 3.000 | 3.000 | 3.000 | 81 |
| 2025-08-04 | 3.180 | 3.190 | 3.070 | 3.080 | 3.080 | 21 |
| 2025-08-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 6 |
| 2025-07-31 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 23 |
| 2025-07-30 | 3.230 | 3.230 | 2.810 | 2.810 | 2.810 | 122 |
| 2025-07-29 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 16 |
| 2025-07-28 | 3.200 | 3.230 | 3.000 | 3.230 | 3.230 | 55 |
| 2025-07-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 58 |
| 2025-07-24 | 3.080 | 3.320 | 2.980 | 2.980 | 2.980 | 113 |
| 2025-07-23 | 3.060 | 3.120 | 3.060 | 3.080 | 3.080 | 116 |
| 2025-07-22 | 3.190 | 3.190 | 3.070 | 3.070 | 3.070 | 13 |
| 2025-07-21 | 3.110 | 3.320 | 3.110 | 3.150 | 3.150 | 34 |
| 2025-07-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 14 |
| 2025-07-17 | 3.160 | 3.310 | 3.130 | 3.130 | 3.130 | 80 |
| 2025-07-16 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 168 |
| 2025-07-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 7 |
| 2025-07-14 | 3.350 | 3.380 | 3.300 | 3.380 | 3.380 | 70 |
| 2025-07-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 16 |
| 2025-07-10 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 25 |
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.