Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
96.00
0.00 (0.00%)
Aug 22, 2025, 11:44 AM GMT-3

BVMF:BNBR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202596.0096.0096.0096.0096.00-200
Aug 21, 2025100.00100.0096.0096.0096.00-6.74%800
Aug 20, 202599.50113.9299.50102.94100.163.46%3,400
Aug 19, 202599.5099.5098.5099.5096.81-1,100
Aug 18, 202598.5099.5098.5099.5096.810.51%1,300
Aug 15, 202599.0099.0098.0099.0096.321.02%500
Aug 14, 202595.8999.9995.8998.0095.352.08%1,800
Aug 13, 202596.0096.0096.0096.0093.400.67%100
Aug 12, 202595.3695.3695.3695.3692.78--
Aug 11, 202595.3695.3695.3695.3692.780.38%100
Aug 8, 202595.0095.0095.0095.0092.43--
Aug 7, 202595.0095.0095.0095.0092.43--
Aug 6, 202595.0095.0095.0095.0092.43--
Aug 5, 202595.0095.0095.0095.0092.434.33%100
Aug 4, 202599.7299.7291.0691.0688.60-8.71%600
Aug 1, 202599.7599.7599.7599.7597.050.25%100
Jul 31, 202599.5099.5099.5099.5096.812.05%200
Jul 30, 202596.0097.5096.0097.5094.861.57%200
Jul 29, 202595.9995.9995.9995.9993.394.22%200
Jul 28, 202592.1092.1092.1092.1089.61--
Jul 25, 202592.1092.1092.1092.1089.61--
Jul 24, 202592.1092.1092.1092.1089.61--
Jul 23, 202592.1092.1092.1092.1089.61--
Jul 22, 202592.1092.1092.1092.1089.61--
Jul 21, 202592.1092.1092.1092.1089.61--
Jul 18, 202592.1092.1092.1092.1089.61--
Jul 17, 202592.1192.1192.1092.1089.610.04%200
Jul 16, 202592.0692.0692.0692.0689.57--
Jul 15, 202592.0692.0692.0692.0689.57--
Jul 14, 202592.0692.0692.0692.0689.570.27%100
Jul 11, 202591.9091.9091.8191.8189.33-7.96%200
Jul 10, 202599.7599.7599.7599.7597.05--
Jul 9, 202599.7599.7599.7599.7597.05--
Jul 8, 202599.7499.7599.7499.7597.054.18%200
Jul 7, 202595.7595.7595.7595.7593.16-0.25%100
Jul 4, 202595.9995.9995.9995.9993.39--
Jul 3, 202595.9995.9995.9995.9993.395.24%100
Jul 2, 202591.2191.2191.2191.2188.74-1.94%100
Jul 1, 202593.0193.0193.0193.0190.50--
Jun 30, 202589.9896.7489.9893.0190.50-0.69%2,000
Jun 27, 202589.9993.6689.9993.6691.134.07%400
Jun 26, 202590.0090.0090.0090.0087.57--
Jun 25, 202590.0090.0090.0090.0087.57--
Jun 24, 202590.0090.0090.0090.0087.57-100
Jun 23, 202585.2691.0085.2690.0087.57-600
Jun 20, 202593.6693.6690.0090.0087.57-5.26%1,000
Jun 18, 202595.0095.0095.0095.0092.430.53%300
Jun 17, 202594.5194.5194.5094.5091.95-0.53%200
Jun 16, 202595.0095.0095.0095.0092.43-0.27%300
Jun 13, 202595.5095.5095.2695.2692.680.79%200