Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil · Delayed Price · Currency is BRL 115.24
+0.49 (0.43%)
Oct 12, 2026, 9:31 PM GMT-3
BVMF:BNBR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - | - |
| Oct 9, 2026 | 115.00 | 115.24 | 115.00 | 115.24 | 115.24 | 0.43% | 200 |
| Oct 8, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -0.22% | 100 |
| Oct 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 100 |
| Oct 6, 2026 | 114.25 | 114.25 | 113.00 | 113.00 | 113.00 | -0.88% | 500 |
| Oct 5, 2026 | 114.45 | 114.45 | 114.00 | 114.00 | 114.00 | 1.79% | 200 |
| Oct 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 100 |
| Sep 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.83% | 100 |
| Sep 29, 2026 | 109.14 | 109.14 | 108.02 | 108.02 | 108.02 | -2.64% | 200 |
| Sep 28, 2026 | 111.00 | 111.00 | 110.95 | 110.95 | 110.95 | -0.49% | 300 |
| Sep 25, 2026 | 111.50 | 111.50 | 109.00 | 111.50 | 111.50 | -0.22% | 300 |
| Sep 24, 2026 | 109.01 | 111.75 | 109.01 | 111.75 | 111.75 | 1.59% | 200 |
| Sep 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 200 |
| Sep 21, 2026 | 114.50 | 114.50 | 105.00 | 105.00 | 105.00 | -8.89% | 600 |
| Sep 16, 2026 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | 5.48% | 100 |
| Sep 4, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 2.10% | 100 |
| Sep 3, 2026 | 107.01 | 107.01 | 107.00 | 107.00 | 107.00 | -2.64% | 200 |
| Aug 31, 2026 | 106.94 | 109.90 | 106.94 | 109.90 | 109.90 | 4.67% | 200 |
| Aug 28, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 600 |
| Aug 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.01% | 200 |
| Aug 24, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - | 100 |
| Aug 21, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | -0.28% | 100 |
| Aug 19, 2026 | 110.75 | 110.75 | 110.00 | 110.00 | 107.31 | -0.67% | 800 |
| Aug 18, 2026 | 110.74 | 110.74 | 110.50 | 110.74 | 108.03 | 0.67% | 500 |
| Aug 17, 2026 | 111.18 | 111.19 | 110.00 | 110.00 | 107.31 | 2.80% | 700 |
| Aug 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 104.38 | - | 100 |
| Aug 10, 2026 | 108.01 | 108.01 | 107.00 | 107.00 | 104.38 | -4.89% | 400 |
| Aug 7, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 109.75 | 2.27% | 100 |
| Aug 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 107.31 | -3.51% | 500 |
| Aug 3, 2026 | 107.51 | 114.00 | 107.51 | 114.00 | 111.21 | -1.72% | 200 |
| Jul 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.16 | -2.11% | 100 |
| Jul 29, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 115.60 | 8.91% | 1,000 |
| Jul 28, 2026 | 108.81 | 108.81 | 108.81 | 108.81 | 106.15 | -8.16% | 100 |
| Jul 27, 2026 | 112.99 | 118.48 | 112.99 | 118.48 | 115.58 | 9.10% | 400 |
| Jul 22, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 105.94 | 1.95% | 100 |
| Jul 21, 2026 | 110.01 | 110.01 | 106.52 | 106.52 | 103.91 | -4.89% | 300 |
| Jul 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 109.26 | -0.88% | 100 |
| Jul 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 110.23 | -0.22% | 100 |
| Jul 13, 2026 | 112.00 | 113.25 | 112.00 | 113.25 | 110.48 | 1.12% | 200 |
| Jul 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 109.26 | 3.75% | 300 |
| Jul 7, 2026 | 105.89 | 107.95 | 105.89 | 107.95 | 105.31 | -0.51% | 200 |
| Jul 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 105.84 | 2.34% | 100 |
| Jul 2, 2026 | 105.70 | 106.02 | 105.70 | 106.02 | 103.43 | 0.58% | 200 |
| Jul 1, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 102.83 | -4.17% | 200 |
| Jun 30, 2026 | 109.75 | 110.00 | 109.75 | 110.00 | 107.31 | 2.56% | 200 |
| Jun 29, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 104.63 | 1.79% | 100 |
| Jun 25, 2026 | 106.00 | 106.00 | 105.36 | 105.36 | 102.78 | -0.14% | 500 |
| Jun 24, 2026 | 106.00 | 106.00 | 105.51 | 105.51 | 102.93 | -0.47% | 300 |
| Jun 23, 2026 | 105.70 | 107.00 | 105.60 | 106.01 | 103.42 | 0.58% | 700 |
| Jun 19, 2026 | 105.61 | 105.61 | 105.36 | 105.40 | 102.82 | - | 800 |