Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil · Delayed Price · Currency is BRL 108.60
+2.08 (1.95%)
Jul 22, 2026, 10:00 AM GMT-3
BVMF:BNBR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 1.95% | 100 |
| Jul 21, 2026 | 110.01 | 110.01 | 106.52 | 106.52 | 106.52 | -4.89% | 300 |
| Jul 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 100 |
| Jul 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.22% | 100 |
| Jul 13, 2026 | 112.00 | 113.25 | 112.00 | 113.25 | 113.25 | 1.12% | 200 |
| Jul 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.75% | 300 |
| Jul 7, 2026 | 105.89 | 107.95 | 105.89 | 107.95 | 107.95 | -0.51% | 200 |
| Jul 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.34% | 100 |
| Jul 2, 2026 | 105.70 | 106.02 | 105.70 | 106.02 | 106.02 | 0.58% | 200 |
| Jul 1, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | -4.17% | 200 |
| Jun 30, 2026 | 109.75 | 110.00 | 109.75 | 110.00 | 110.00 | 2.56% | 200 |
| Jun 29, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 1.79% | 100 |
| Jun 25, 2026 | 106.00 | 106.00 | 105.36 | 105.36 | 105.36 | -0.14% | 500 |
| Jun 24, 2026 | 106.00 | 106.00 | 105.51 | 105.51 | 105.51 | -0.47% | 300 |
| Jun 23, 2026 | 105.70 | 107.00 | 105.60 | 106.01 | 106.01 | 0.58% | 700 |
| Jun 19, 2026 | 105.61 | 105.61 | 105.36 | 105.40 | 105.40 | - | 800 |
| Jun 18, 2026 | 106.01 | 106.01 | 105.40 | 105.40 | 105.40 | -1.51% | 700 |
| Jun 17, 2026 | 108.50 | 108.50 | 107.00 | 107.02 | 107.02 | -1.36% | 1,700 |
| Jun 16, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | -1.14% | 700 |
| Jun 15, 2026 | 109.50 | 109.75 | 109.50 | 109.75 | 109.75 | 4.28% | 300 |
| Jun 12, 2026 | 105.80 | 105.81 | 105.25 | 105.25 | 105.25 | -3.44% | 900 |
| Jun 11, 2026 | 108.00 | 109.66 | 107.49 | 109.00 | 109.00 | 0.72% | 1,300 |
| Jun 3, 2026 | 108.01 | 108.57 | 107.00 | 108.22 | 108.22 | -9.63% | 700 |
| Jun 2, 2026 | 110.76 | 119.75 | 110.76 | 119.75 | 119.75 | 8.86% | 500 |
| Jun 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 100 |
| May 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 300 |
| May 27, 2026 | 108.60 | 108.60 | 107.00 | 107.00 | 107.00 | -1.61% | 900 |
| May 26, 2026 | 109.00 | 109.00 | 108.75 | 108.75 | 108.75 | -2.03% | 700 |
| May 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 100 |
| May 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 200 |
| May 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 200 |
| May 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.79% | 100 |
| May 15, 2026 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | -0.55% | 200 |
| May 14, 2026 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 1,000 |
| May 11, 2026 | 114.16 | 114.16 | 106.22 | 113.00 | 113.00 | -5.83% | 1,500 |
| May 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 100 |
| May 4, 2026 | 119.77 | 120.00 | 119.77 | 120.00 | 120.00 | - | 200 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.21% | 500 |
| Apr 24, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -0.03% | 100 |
| Apr 22, 2026 | 119.75 | 119.79 | 119.75 | 119.79 | 119.79 | 0.66% | 200 |
| Apr 20, 2026 | 118.70 | 119.75 | 117.77 | 119.00 | 119.00 | 0.25% | 1,300 |
| Apr 16, 2026 | 119.50 | 119.50 | 118.70 | 118.70 | 118.70 | -1.29% | 800 |
| Apr 14, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.03% | 100 |
| Apr 10, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 1,000 |
| Apr 7, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 100 |
| Apr 6, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 400 |
| Apr 2, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.41% | 100 |
| Apr 1, 2026 | 120.75 | 121.00 | 120.75 | 121.00 | 121.00 | 1.89% | 200 |
| Mar 23, 2026 | 122.00 | 123.01 | 122.00 | 123.00 | 118.76 | - | 2,000 |
| Mar 20, 2026 | 122.20 | 123.00 | 122.20 | 123.00 | 118.76 | 0.66% | 700 |