Banco do Nordeste do Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	72.940	72.940	72.940	72.940	55.087	0
2021-12-23	72.940	72.940	72.940	72.940	55.087	0
2021-12-22	72.940	72.940	72.940	72.940	55.087	0
2021-12-21	72.940	72.940	72.940	72.940	55.087	0
2021-12-20	72.940	72.940	72.940	72.940	55.087	0
2021-12-17	72.940	72.940	72.940	72.940	55.087	0
2021-12-16	72.940	72.940	72.940	72.940	55.087	200
2021-12-15	71.290	71.500	71.290	71.500	53.999	300
2021-12-14	71.490	71.490	71.490	71.490	53.992	100
2021-12-13	67.000	67.000	67.000	67.000	50.601	0
2021-12-10	67.000	67.000	67.000	67.000	50.601	0
2021-12-09	67.010	67.010	67.000	67.000	50.601	500
2021-12-08	67.980	67.980	67.980	67.980	51.341	0
2021-12-07	67.980	67.980	67.980	67.980	51.341	0
2021-12-06	67.980	67.980	67.980	67.980	51.341	0
2021-12-03	67.980	67.980	67.980	67.980	51.341	0
2021-12-02	67.980	67.980	67.980	67.980	51.341	0
2021-12-01	67.980	67.980	67.980	67.980	51.341	0
2021-11-30	67.980	67.980	67.980	67.980	51.341	0
2021-11-29	67.980	67.980	67.980	67.980	51.341	0
2021-11-26	67.980	67.980	67.980	67.980	51.341	0
2021-11-25	67.980	67.980	67.980	67.980	51.341	0
2021-11-24	67.980	67.980	67.980	67.980	51.341	0
2021-11-23	67.980	67.980	67.980	67.980	51.341	0
2021-11-22	67.980	67.980	67.980	67.980	51.341	100
2021-11-19	68.100	68.100	68.100	68.100	51.432	0
2021-11-18	68.100	68.100	68.100	68.100	51.432	0
2021-11-17	68.100	68.100	68.100	68.100	51.432	0
2021-11-16	68.100	68.100	68.100	68.100	51.432	0
2021-11-12	68.100	68.100	68.100	68.100	51.432	0
2021-11-11	68.100	68.100	68.100	68.100	51.432	300
2021-11-10	68.100	68.100	68.100	68.100	51.432	0
2021-11-09	68.100	68.100	68.100	68.100	51.432	0
2021-11-08	68.100	68.100	68.100	68.100	51.432	100
2021-11-05	67.980	67.980	67.980	67.980	51.341	300
2021-11-04	68.000	68.000	68.000	68.000	51.356	0
2021-11-03	67.990	68.000	67.990	68.000	51.356	1,100
2021-11-01	70.100	70.500	69.550	69.550	52.527	700
2021-10-29	71.000	73.490	71.000	73.490	55.502	500
2021-10-28	70.010	70.010	70.010	70.010	51.391	100
2021-10-27	70.000	70.000	70.000	70.000	51.384	0
2021-10-26	70.500	70.500	70.000	70.000	51.384	500
2021-10-25	73.400	79.000	73.400	73.500	53.953	2,200

← NewerPage 21 of 21 · 1,243 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	2.6917 BRL
2026-03-23	4.2401 BRL
2025-08-20	2.7832 BRL
2025-02-19	3.1913 BRL
2024-08-26	2.8139 BRL
2024-03-26	3.1551 BRL
2023-03-31	3.5443 BRL
2022-08-26	1.9346 BRL
2022-03-28	2.4823 BRL
2021-10-29	1.9631 BRL
2021-03-31	2.8040 BRL
2020-03-30	0.0008 BRL
2020-03-27	2.6909 BRL
2019-08-19	2.1344 BRL
2019-04-25	1.5553 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.