NUTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3.360 | 3.440 | 3.350 | 3.350 | 3.350 | 103 |
| 2025-07-08 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 46 |
| 2025-07-07 | 3.570 | 3.610 | 3.320 | 3.410 | 3.410 | 130 |
| 2025-07-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 32 |
| 2025-07-03 | 3.440 | 3.470 | 3.410 | 3.470 | 3.470 | 119 |
| 2025-07-02 | 3.470 | 3.550 | 3.430 | 3.550 | 3.550 | 110 |
| 2025-07-01 | 3.450 | 3.460 | 3.380 | 3.460 | 3.460 | 125 |
| 2025-06-30 | 3.420 | 3.450 | 3.270 | 3.370 | 3.370 | 48 |
| 2025-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 33 |
| 2025-06-26 | 3.390 | 3.460 | 3.380 | 3.460 | 3.460 | 23 |
| 2025-06-25 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 11 |
| 2025-06-24 | 3.480 | 3.490 | 3.330 | 3.330 | 3.330 | 242 |
| 2025-06-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 17 |
| 2025-06-20 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 39 |
| 2025-06-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 95 |
| 2025-06-17 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 6 |
| 2025-06-16 | 3.510 | 3.550 | 3.430 | 3.470 | 3.470 | 46 |
| 2025-06-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 91 |
| 2025-06-12 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 16 |
| 2025-06-11 | 3.530 | 3.610 | 3.490 | 3.610 | 3.610 | 34 |
| 2025-06-10 | 3.620 | 3.620 | 3.530 | 3.530 | 3.530 | 122 |
| 2025-06-09 | 3.600 | 3.600 | 3.570 | 3.600 | 3.600 | 47 |
| 2025-06-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 52 |
| 2025-06-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2025-06-04 | 3.670 | 3.710 | 3.620 | 3.620 | 3.620 | 12 |
| 2025-06-03 | 3.550 | 3.760 | 3.550 | 3.750 | 3.750 | 94 |
| 2025-06-02 | 3.620 | 3.760 | 3.560 | 3.560 | 3.560 | 160 |
| 2025-05-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 106 |
| 2025-05-29 | 3.610 | 3.610 | 3.410 | 3.610 | 3.610 | 114 |
| 2025-05-28 | 3.620 | 3.620 | 3.480 | 3.620 | 3.620 | 168 |
| 2025-05-27 | 3.620 | 3.700 | 3.570 | 3.580 | 3.580 | 117 |
| 2025-05-26 | 3.700 | 3.700 | 3.470 | 3.580 | 3.580 | 28 |
| 2025-05-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 92 |
| 2025-05-22 | 3.670 | 3.750 | 3.670 | 3.740 | 3.740 | 83 |
| 2025-05-21 | 3.710 | 3.710 | 3.670 | 3.710 | 3.710 | 2 |
| 2025-05-20 | 3.760 | 3.830 | 3.670 | 3.670 | 3.670 | 27 |
| 2025-05-19 | 3.810 | 3.920 | 3.680 | 3.720 | 3.720 | 50 |
| 2025-05-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5 |
| 2025-05-15 | 3.790 | 3.880 | 3.710 | 3.880 | 3.880 | 69 |
| 2025-05-14 | 3.660 | 3.760 | 3.660 | 3.750 | 3.750 | 63 |
| 2025-05-13 | 3.920 | 3.960 | 3.660 | 3.770 | 3.770 | 241 |
| 2025-05-12 | 4.140 | 4.140 | 3.680 | 3.930 | 3.930 | 135 |
| 2025-05-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-05-06 | 3.960 | 4.030 | 3.810 | 3.940 | 3.940 | 34 |
| 2025-05-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 231 |
| 2025-05-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6 |
| 2025-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2025-04-29 | 3.920 | 3.990 | 3.920 | 3.990 | 3.990 | 34 |
| 2025-04-28 | 3.810 | 3.920 | 3.810 | 3.910 | 3.910 | 7 |
| 2025-04-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 64 |
| 2025-04-24 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 9 |
| 2025-04-23 | 3.890 | 3.920 | 3.890 | 3.890 | 3.890 | 63 |
| 2025-04-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8 |
| 2025-04-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13 |
| 2025-04-16 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 74 |
| 2025-04-15 | 3.760 | 3.920 | 3.620 | 3.620 | 3.620 | 54 |
| 2025-04-14 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 19 |
| 2025-04-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 193 |
| 2025-04-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 9 |
| 2025-04-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 6 |
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.