Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil · Delayed Price · Currency is BRL 99.75
+0.25 (0.25%)
Aug 1, 2025, 10:31 AM GMT-3
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.25% | 100 |
| Jul 31, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | 200 |
| Jul 30, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.57% | 200 |
| Jul 29, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 4.22% | 200 |
| Jul 28, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 25, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 24, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 23, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 21, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 18, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - | - |
| Jul 17, 2025 | 92.11 | 92.11 | 92.10 | 92.10 | 92.10 | 0.04% | 200 |
| Jul 16, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - | - |
| Jul 15, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - | - |
| Jul 14, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.27% | 100 |
| Jul 11, 2025 | 91.90 | 91.90 | 91.81 | 91.81 | 91.81 | -7.96% | 200 |
| Jul 10, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - | - |
| Jul 9, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - | - |
| Jul 8, 2025 | 99.74 | 99.75 | 99.74 | 99.75 | 99.75 | 4.18% | 200 |
| Jul 7, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.25% | 100 |
| Jul 4, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | - |
| Jul 3, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 5.24% | 100 |
| Jul 2, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | -1.94% | 100 |
| Jul 1, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - | - |
| Jun 30, 2025 | 89.98 | 96.74 | 89.98 | 93.01 | 93.01 | -0.69% | 2,000 |
| Jun 27, 2025 | 89.99 | 93.66 | 89.99 | 93.66 | 93.66 | 4.07% | 400 |
| Jun 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 100 |
| Jun 23, 2025 | 85.26 | 91.00 | 85.26 | 90.00 | 90.00 | - | 600 |
| Jun 20, 2025 | 93.66 | 93.66 | 90.00 | 90.00 | 90.00 | -5.26% | 1,000 |
| Jun 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | 300 |
| Jun 17, 2025 | 94.51 | 94.51 | 94.50 | 94.50 | 94.50 | -0.53% | 200 |
| Jun 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.27% | 300 |
| Jun 13, 2025 | 95.50 | 95.50 | 95.26 | 95.26 | 95.26 | 0.79% | 200 |
| Jun 12, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - | - |
| Jun 11, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - | - |
| Jun 10, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -4.54% | 100 |
| Jun 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jun 6, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jun 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jun 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jun 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 300 |
| Jun 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.50% | 100 |
| May 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 100 |
| May 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.88% | 600 |
| May 28, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - | - |
| May 27, 2025 | 100.25 | 100.89 | 100.24 | 100.89 | 100.89 | -5.11% | 400 |
| May 26, 2025 | 101.26 | 106.32 | 101.26 | 106.32 | 106.32 | 6.91% | 400 |
| May 23, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - | 100 |