NUTR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.480	2.480	2.480	2.480	2.480	66
2026-10-06	2.490	2.490	2.490	2.490	2.490	83
2026-10-05	2.430	2.430	2.430	2.430	2.430	129
2026-10-02	2.320	2.320	2.320	2.320	2.320	15
2026-10-01	2.430	2.430	2.430	2.430	2.430	14
2026-09-28	2.270	2.310	2.270	2.310	2.310	71
2026-09-25	2.270	2.270	2.270	2.270	2.270	68
2026-09-24	2.270	2.270	2.270	2.270	2.270	6
2026-09-23	2.260	2.260	2.260	2.260	2.260	7
2026-09-22	2.270	2.270	2.270	2.270	2.270	1
2026-09-21	2.210	2.210	2.210	2.210	2.210	20
2026-09-18	2.270	2.270	2.270	2.270	2.270	33
2026-09-17	2.300	2.300	2.300	2.300	2.300	11
2026-09-16	2.390	2.390	2.390	2.390	2.390	19
2026-09-15	2.160	2.160	2.160	2.160	2.160	80
2026-09-14	2.300	2.300	2.300	2.300	2.300	8
2026-09-11	2.290	2.290	2.290	2.290	2.290	11
2026-09-10	2.230	2.230	2.230	2.230	2.230	60
2026-09-09	2.230	2.230	2.230	2.230	2.230	0
2026-09-08	2.230	2.230	2.230	2.230	2.230	25
2026-09-07	2.240	2.240	2.240	2.240	2.240	0
2026-09-04	2.300	2.300	2.230	2.240	2.240	17
2026-09-03	2.240	2.240	2.240	2.240	2.240	97
2026-09-02	2.220	2.220	2.220	2.220	2.220	4
2026-09-01	2.130	2.130	2.130	2.130	2.130	0
2026-08-31	2.130	2.130	2.130	2.130	2.130	0
2026-08-28	2.130	2.130	2.130	2.130	2.130	100
2026-08-27	2.300	2.300	2.220	2.220	2.220	16
2026-08-26	2.160	2.160	2.160	2.160	2.160	54
2026-08-24	2.230	2.230	2.230	2.230	2.230	8
2026-08-21	2.150	2.150	2.150	2.150	2.150	19
2026-08-19	2.290	2.290	2.290	2.290	2.290	1
2026-08-17	2.190	2.190	2.190	2.190	2.190	6
2026-08-14	2.250	2.250	2.250	2.250	2.250	1
2026-08-13	2.020	2.020	2.020	2.020	2.020	100
2026-08-11	2.070	2.070	2.070	2.070	2.070	132
2026-08-10	2.220	2.220	2.200	2.200	2.200	13
2026-08-07	2.180	2.180	2.180	2.180	2.180	47
2026-08-06	2.250	2.250	2.250	2.250	2.250	26
2026-08-05	2.290	2.290	2.290	2.290	2.290	63
2026-08-04	2.200	2.200	2.200	2.200	2.200	8
2026-08-03	2.180	2.240	2.180	2.230	2.230	22
2026-07-31	2.230	2.230	2.230	2.230	2.230	1
2026-07-30	2.270	2.280	2.270	2.280	2.280	2
2026-07-29	2.260	2.260	2.260	2.260	2.260	4
2026-07-28	2.300	2.300	2.300	2.300	2.300	5
2026-07-27	2.300	2.300	2.300	2.300	2.300	4
2026-07-24	2.250	2.250	2.250	2.250	2.250	121
2026-07-23	2.250	2.250	2.250	2.250	2.250	1
2026-07-22	2.260	2.260	2.080	2.080	2.080	94
2026-07-21	2.190	2.300	2.100	2.250	2.250	207
2026-07-20	2.200	2.230	2.200	2.200	2.200	7
2026-07-17	2.250	2.250	2.250	2.250	2.250	47
2026-07-16	2.170	2.170	2.170	2.170	2.170	31
2026-07-15	2.260	2.340	2.260	2.300	2.300	28
2026-07-14	2.190	2.320	2.190	2.250	2.250	28
2026-07-13	2.280	2.280	2.200	2.210	2.210	141
2026-07-10	2.250	2.250	2.250	2.250	2.250	17
2026-07-09	2.340	2.340	2.340	2.340	2.340	28
2026-07-08	2.240	2.240	2.240	2.240	2.240	15

Page 1 of 2 · 107 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.