Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil · Delayed Price · Currency is BRL 120.00
+0.25 (0.21%)
Apr 28, 2026, 5:00 PM GMT-3
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.63% | 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 |
| Mar 19, 2026 | 116.76 | 122.19 | 116.76 | 122.19 | 117.98 | 0.16% | 200 |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.79 | 0.01% | 100 |
| Mar 11, 2026 | 119.25 | 121.99 | 119.25 | 121.99 | 117.78 | 1.87% | 200 |
| Mar 6, 2026 | 118.76 | 119.75 | 118.76 | 119.75 | 115.62 | -1.84% | 300 |
| Mar 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.79 | -0.16% | 200 |
| Mar 3, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 117.99 | - | 100 |
| Feb 27, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 117.99 | 1.51% | 100 |
| Feb 26, 2026 | 120.40 | 120.40 | 120.38 | 120.38 | 116.23 | -0.02% | 800 |
| Feb 25, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 116.25 | -0.91% | 100 |
| Feb 24, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 117.31 | -0.41% | 200 |
| Feb 20, 2026 | 122.23 | 122.23 | 121.75 | 122.00 | 117.79 | 0.41% | 300 |
| Feb 19, 2026 | 129.74 | 129.74 | 121.00 | 121.50 | 117.31 | -1.22% | 900 |
| Feb 13, 2026 | 122.20 | 123.00 | 122.20 | 123.00 | 118.76 | 0.65% | 600 |
| Feb 12, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 117.99 | 1.20% | 200 |
| Feb 9, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 116.59 | -0.81% | 100 |
| Feb 6, 2026 | 116.84 | 121.74 | 116.84 | 121.74 | 117.54 | -1.02% | 200 |
| Feb 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 118.76 | - | 100 |
| Feb 3, 2026 | 123.75 | 123.75 | 122.50 | 123.00 | 118.76 | 1.65% | 300 |
| Jan 30, 2026 | 124.74 | 124.75 | 121.00 | 121.00 | 116.83 | - | 600 |
| Jan 29, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 116.83 | 0.83% | 300 |
| Jan 28, 2026 | 118.59 | 122.00 | 118.59 | 120.00 | 115.86 | 2.13% | 800 |
| Jan 27, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 113.45 | 0.43% | 700 |
| Jan 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 112.97 | - | 300 |
| Jan 22, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 112.97 | 0.86% | 1,300 |
| Jan 21, 2026 | 116.83 | 117.00 | 116.00 | 116.00 | 112.00 | 0.22% | 1,100 |
| Jan 19, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 111.76 | -0.22% | 100 |
| Jan 16, 2026 | 116.83 | 119.50 | 116.00 | 116.00 | 112.00 | - | 400 |
| Jan 15, 2026 | 115.75 | 116.10 | 115.75 | 116.00 | 112.00 | -0.17% | 900 |
| Jan 14, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 112.19 | 0.39% | 400 |
| Jan 13, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 111.76 | -0.39% | 100 |
| Jan 9, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 112.19 | -0.04% | 500 |
| Jan 8, 2026 | 116.00 | 116.50 | 116.00 | 116.25 | 112.24 | 0.22% | 1,500 |
| Jan 7, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 112.00 | 1.09% | 2,500 |
| Jan 6, 2026 | 114.50 | 114.75 | 114.50 | 114.75 | 110.79 | - | 1,300 |
| Jan 5, 2026 | 113.00 | 114.80 | 113.00 | 114.75 | 110.79 | 4.30% | 1,300 |
| Dec 30, 2025 | 110.00 | 110.02 | 110.00 | 110.02 | 106.23 | 0.11% | 200 |
| Dec 16, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 106.11 | 0.14% | 500 |