DuPont de Nemours, Inc. (BVMF:DDNB34)
Brazil · Delayed Price · Currency is BRL 211.29
+0.74 (0.35%)
At close: Nov 27, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 210.38 | 211.46 | 210.38 | 211.46 | 211.46 | -0.20% | 9 |
| Dec 2, 2025 | 214.01 | 214.01 | 211.89 | 211.89 | 211.89 | -1.66% | 227 |
| Dec 1, 2025 | 212.00 | 215.46 | 212.00 | 215.46 | 215.46 | 1.63% | 28 |
| Nov 27, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.29 | 0.35% | 20 |
| Nov 26, 2025 | 210.72 | 211.44 | 210.72 | 211.26 | 210.55 | 1.23% | 5 |
| Nov 25, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.00 | 3.58% | 3 |
| Nov 21, 2025 | 201.48 | 201.48 | 201.48 | 201.48 | 200.81 | 0.04% | 1 |
| Nov 19, 2025 | 206.22 | 206.64 | 201.40 | 201.40 | 200.73 | -1.64% | 39 |
| Nov 18, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.07 | -2.03% | 5 |
| Nov 17, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 208.30 | -1.18% | 27 |
| Nov 14, 2025 | 213.00 | 213.00 | 211.50 | 211.50 | 210.79 | -2.08% | 13 |
| Nov 13, 2025 | 216.26 | 216.26 | 216.00 | 216.00 | 215.28 | -0.23% | 29 |
| Nov 12, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.78 | 1.64% | 5 |
| Nov 11, 2025 | 219.46 | 219.46 | 213.00 | 213.00 | 212.29 | -2.94% | 83 |
| Nov 10, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 218.72 | -49.96% | 145 |
| Oct 30, 2025 | 438.53 | 438.53 | 438.53 | 438.53 | 437.07 | 1.48% | 1 |
| Oct 23, 2025 | 432.16 | 432.16 | 432.15 | 432.15 | 430.71 | -0.43% | 200 |
| Oct 22, 2025 | 440.00 | 440.00 | 434.00 | 434.00 | 432.55 | -0.67% | 400 |
| Oct 21, 2025 | 436.92 | 436.92 | 436.92 | 436.92 | 435.46 | 1.30% | 1 |
| Oct 17, 2025 | 431.30 | 431.30 | 431.30 | 431.30 | 429.86 | -0.45% | 200 |
| Oct 16, 2025 | 433.23 | 433.23 | 433.23 | 433.23 | 431.78 | 2.01% | 1 |
| Oct 10, 2025 | 424.70 | 424.70 | 424.70 | 424.70 | 423.28 | -1.82% | 200 |
| Oct 6, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 431.14 | 3.64% | 200 |
| Oct 1, 2025 | 417.38 | 417.38 | 417.38 | 417.38 | 415.99 | -0.53% | 200 |
| Sep 22, 2025 | 419.62 | 419.62 | 419.62 | 419.62 | 418.22 | -5.57% | 9 |
| Aug 29, 2025 | 444.36 | 444.36 | 444.36 | 444.36 | 442.88 | 12.55% | 1 |
| Aug 15, 2025 | 395.20 | 395.20 | 394.80 | 394.80 | 392.04 | 4.00% | 205 |
| Aug 8, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 376.97 | -1.78% | 200 |
| Aug 7, 2025 | 386.49 | 386.49 | 386.49 | 386.49 | 383.79 | 0.23% | 200 |
| Aug 1, 2025 | 383.60 | 385.60 | 383.60 | 385.60 | 382.90 | -4.46% | 201 |
| Jul 31, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 400.78 | -2.54% | 200 |
| Jul 17, 2025 | 412.87 | 414.10 | 412.87 | 414.10 | 411.21 | -0.88% | 401 |
| Jul 14, 2025 | 417.78 | 417.78 | 417.78 | 417.78 | 414.86 | 3.41% | 200 |
| Jul 8, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 401.18 | 0.20% | 200 |
| Jul 3, 2025 | 403.20 | 403.20 | 403.20 | 403.20 | 400.38 | 6.27% | 200 |
| Jun 6, 2025 | 379.40 | 379.40 | 379.40 | 379.40 | 376.75 | -1.09% | 1 |