Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil · Delayed Price · Currency is BRL 100.00
-0.55 (-0.55%)
Oct 24, 2025, 11:49 AM GMT-3
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - | - |
| Oct 21, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - | - |
| Oct 20, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 3.11% | 100 |
| Oct 17, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Oct 16, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Oct 15, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Oct 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -1.06% | 200 |
| Oct 13, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - | - |
| Oct 10, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - | - |
| Oct 9, 2025 | 99.50 | 99.50 | 98.56 | 98.56 | 98.56 | -0.94% | 300 |
| Oct 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.04% | 200 |
| Oct 6, 2025 | 104.66 | 104.66 | 100.55 | 100.55 | 100.55 | -2.38% | 1,300 |
| Oct 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Oct 2, 2025 | 102.24 | 103.00 | 102.24 | 103.00 | 103.00 | 1.98% | 600 |
| Oct 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 200 |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 100 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.45% | 200 |
| Sep 26, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 2.58% | 100 |
| Sep 25, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - | - |
| Sep 24, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | 1.05% | 200 |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 19, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -1.52% | 200 |
| Sep 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Sep 17, 2025 | 99.99 | 99.99 | 98.50 | 98.50 | 98.50 | -0.51% | 400 |
| Sep 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Sep 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.99% | 600 |
| Sep 12, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | - |
| Sep 11, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | - |
| Sep 10, 2025 | 98.50 | 99.99 | 98.50 | 99.99 | 99.99 | 4.16% | 800 |
| Sep 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.01% | 100 |
| Sep 5, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - | - |
| Sep 4, 2025 | 98.00 | 98.00 | 96.01 | 96.01 | 96.01 | -0.76% | 600 |
| Sep 3, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | - |
| Sep 2, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | - |
| Sep 1, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.26% | 100 |
| Aug 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | 100 |
| Aug 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 27, 2025 | 96.01 | 96.01 | 94.00 | 94.00 | 94.00 | -4.07% | 500 |
| Aug 26, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 1.02% | 200 |
| Aug 25, 2025 | 96.75 | 97.00 | 96.75 | 97.00 | 97.00 | 1.04% | 300 |
| Aug 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 200 |
| Aug 21, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -6.74% | 800 |
| Aug 20, 2025 | 99.50 | 113.92 | 99.50 | 102.94 | 100.16 | 3.46% | 3,400 |
| Aug 19, 2025 | 99.50 | 99.50 | 98.50 | 99.50 | 96.81 | - | 1,100 |
| Aug 18, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 96.81 | 0.51% | 1,300 |
| Aug 15, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 96.32 | 1.02% | 500 |
| Aug 14, 2025 | 95.89 | 99.99 | 95.89 | 98.00 | 95.35 | 2.08% | 1,800 |