NUTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3.830 | 3.850 | 3.530 | 3.530 | 3.530 | 183 |
| 2025-04-07 | 3.750 | 3.830 | 3.530 | 3.820 | 3.820 | 163 |
| 2025-04-04 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 209 |
| 2025-04-03 | 3.930 | 3.990 | 3.930 | 3.990 | 3.990 | 10 |
| 2025-04-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 11 |
| 2025-04-01 | 3.740 | 4.100 | 3.740 | 3.870 | 3.870 | 102 |
| 2025-03-31 | 3.710 | 4.070 | 3.700 | 3.700 | 3.700 | 414 |
| 2025-03-28 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 217 |
| 2025-03-27 | 3.700 | 3.740 | 3.530 | 3.530 | 3.530 | 35 |
| 2025-03-26 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 20 |
| 2025-03-25 | 3.690 | 3.700 | 3.530 | 3.530 | 3.530 | 52 |
| 2025-03-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 10 |
| 2025-03-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 45 |
| 2025-03-20 | 3.530 | 3.620 | 3.340 | 3.370 | 3.370 | 185 |
| 2025-03-19 | 3.540 | 3.550 | 3.470 | 3.550 | 3.550 | 16 |
| 2025-03-18 | 3.410 | 3.540 | 3.410 | 3.540 | 3.540 | 20 |
| 2025-03-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 29 |
| 2025-03-14 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2 |
| 2025-03-13 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 35 |
| 2025-03-12 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 56 |
| 2025-03-11 | 3.530 | 3.530 | 3.360 | 3.530 | 3.530 | 13 |
| 2025-03-10 | 3.430 | 3.530 | 3.430 | 3.530 | 3.530 | 9 |
| 2025-03-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 23 |
| 2025-03-06 | 3.350 | 3.440 | 3.350 | 3.400 | 3.400 | 62 |
| 2025-03-05 | 3.250 | 3.300 | 3.100 | 3.300 | 3.300 | 190 |
| 2025-02-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 15 |
| 2025-02-26 | 3.320 | 3.450 | 3.320 | 3.440 | 3.440 | 15 |
| 2025-02-25 | 3.570 | 3.610 | 3.250 | 3.350 | 3.350 | 353 |
| 2025-02-24 | 3.580 | 3.620 | 3.510 | 3.510 | 3.510 | 47 |
| 2025-02-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 68 |
| 2025-02-20 | 3.810 | 3.810 | 3.600 | 3.600 | 3.600 | 153 |
| 2025-02-19 | 3.650 | 3.700 | 3.650 | 3.670 | 3.670 | 217 |
| 2025-02-18 | 3.790 | 3.800 | 3.650 | 3.650 | 3.650 | 59 |
| 2025-02-17 | 3.740 | 3.800 | 3.620 | 3.790 | 3.790 | 162 |
| 2025-02-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 20 |
| 2025-02-13 | 3.620 | 3.720 | 3.520 | 3.720 | 3.720 | 33 |
| 2025-02-12 | 3.830 | 3.920 | 3.640 | 3.680 | 3.680 | 200 |
| 2025-02-11 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 74 |
| 2025-02-10 | 3.740 | 3.870 | 3.740 | 3.870 | 3.870 | 8 |
| 2025-02-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 63 |
| 2025-02-06 | 3.700 | 3.750 | 3.550 | 3.680 | 3.680 | 298 |
| 2025-02-05 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 25 |
| 2025-02-04 | 3.720 | 3.770 | 3.650 | 3.680 | 3.680 | 120 |
| 2025-02-03 | 3.680 | 3.750 | 3.680 | 3.750 | 3.750 | 153 |
| 2025-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 54 |
| 2025-01-30 | 3.910 | 3.910 | 3.700 | 3.700 | 3.700 | 128 |
| 2025-01-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 35 |
| 2025-01-28 | 3.660 | 3.870 | 3.660 | 3.870 | 3.870 | 62 |
| 2025-01-27 | 3.700 | 3.820 | 3.700 | 3.740 | 3.740 | 28 |
| 2025-01-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10 |
| 2025-01-23 | 3.830 | 3.830 | 3.610 | 3.650 | 3.650 | 45 |
| 2025-01-22 | 3.820 | 3.830 | 3.650 | 3.830 | 3.830 | 45 |
| 2025-01-21 | 3.850 | 3.850 | 3.690 | 3.830 | 3.830 | 180 |
| 2025-01-20 | 4.050 | 4.050 | 3.830 | 3.830 | 3.830 | 85 |
| 2025-01-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 6 |
| 2025-01-16 | 4.070 | 4.070 | 3.980 | 4.020 | 4.020 | 16 |
| 2025-01-15 | 4.080 | 4.090 | 3.890 | 3.890 | 3.890 | 95 |
| 2025-01-14 | 4.080 | 4.130 | 3.960 | 4.010 | 4.010 | 310 |
| 2025-01-13 | 4.250 | 4.250 | 3.910 | 4.030 | 4.030 | 88 |
| 2025-01-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 152 |
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.