DuPont de Nemours, Inc. (BVMF:DDNB34)
Brazil · Delayed Price · Currency is BRL 238.42
0.00 (0.00%)
At close: May 19, 2026
BVMF:DDNB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 240.00 | 240.00 | 238.42 | 238.42 | 238.42 | -1.35% | 600 |
| May 8, 2026 | 241.68 | 241.68 | 241.68 | 241.68 | 241.03 | -2.31% | 200 |
| May 6, 2026 | 243.10 | 247.40 | 243.10 | 247.40 | 246.74 | 10.25% | 202 |
| Apr 29, 2026 | 224.39 | 224.39 | 224.39 | 224.39 | 223.79 | -0.75% | 1 |
| Apr 28, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 225.48 | -3.25% | 1 |
| Apr 27, 2026 | 233.68 | 233.68 | 233.68 | 233.68 | 233.05 | 1.60% | 1 |
| Apr 24, 2026 | 231.84 | 231.84 | 229.99 | 229.99 | 229.37 | 0.74% | 2 |
| Apr 23, 2026 | 228.31 | 228.31 | 228.31 | 228.31 | 227.70 | -0.13% | 1 |
| Apr 22, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 227.99 | -3.87% | 1,700 |
| Apr 17, 2026 | 239.16 | 239.16 | 237.80 | 237.80 | 237.16 | 2.10% | 11 |
| Apr 16, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.27 | -4.49% | 1 |
| Apr 8, 2026 | 243.84 | 243.84 | 243.84 | 243.84 | 243.19 | 0.76% | 1,690 |
| Apr 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | 3.14% | 2 |
| Mar 31, 2026 | 237.62 | 237.62 | 234.64 | 234.64 | 234.01 | -2.73% | 2 |
| Mar 26, 2026 | 247.19 | 247.19 | 241.22 | 241.22 | 240.57 | 1.73% | 2 |
| Mar 12, 2026 | 235.44 | 237.12 | 235.44 | 237.12 | 236.48 | 1.02% | 400 |
| Mar 11, 2026 | 234.73 | 234.73 | 234.73 | 234.73 | 234.10 | -2.20% | 200 |
| Mar 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.36 | 2.01% | 200 |
| Mar 6, 2026 | 235.26 | 235.26 | 235.26 | 235.26 | 234.63 | -5.89% | 2 |
| Mar 5, 2026 | 249.98 | 249.98 | 249.98 | 249.98 | 249.31 | -0.68% | 3 |
| Mar 4, 2026 | 252.83 | 252.83 | 251.68 | 251.68 | 251.00 | -0.82% | 4 |
| Mar 2, 2026 | 255.67 | 255.67 | 253.76 | 253.76 | 253.08 | -1.02% | 6 |
| Feb 27, 2026 | 255.84 | 256.37 | 255.84 | 256.37 | 254.99 | 0.21% | 203 |
| Feb 23, 2026 | 255.84 | 255.84 | 255.84 | 255.84 | 254.46 | -1.06% | 200 |
| Feb 12, 2026 | 260.02 | 261.09 | 258.57 | 258.57 | 257.18 | 1.30% | 470 |
| Feb 10, 2026 | 255.00 | 255.25 | 254.00 | 255.25 | 253.87 | 4.99% | 430 |
| Feb 9, 2026 | 242.88 | 243.12 | 242.88 | 243.12 | 241.81 | -2.75% | 3 |
| Feb 4, 2026 | 237.17 | 250.00 | 237.15 | 250.00 | 248.65 | 8.15% | 203 |
| Jan 30, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 229.90 | -1.07% | 4 |
| Jan 23, 2026 | 232.76 | 233.66 | 232.76 | 233.66 | 232.40 | 3.24% | 411 |
| Jan 20, 2026 | 226.32 | 226.32 | 226.32 | 226.32 | 225.10 | -3.24% | 200 |
| Jan 9, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 232.65 | -0.29% | 9 |
| Jan 6, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.33 | 2.52% | 2 |
| Dec 29, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 227.61 | 0.22% | 9 |
| Dec 23, 2025 | 229.00 | 229.79 | 228.33 | 228.33 | 227.10 | 1.63% | 34 |
| Dec 17, 2025 | 224.67 | 224.67 | 224.67 | 224.67 | 223.46 | 1.61% | 1 |
| Dec 12, 2025 | 220.46 | 221.12 | 220.46 | 221.12 | 219.93 | -0.91% | 2 |
| Dec 9, 2025 | 223.16 | 223.16 | 223.16 | 223.16 | 221.96 | 1.48% | 25 |
| Dec 5, 2025 | 215.26 | 219.90 | 215.26 | 219.90 | 218.71 | 3.99% | 17 |
| Dec 3, 2025 | 210.38 | 211.46 | 210.38 | 211.46 | 210.32 | -0.20% | 9 |
| Dec 2, 2025 | 214.01 | 214.01 | 211.89 | 211.89 | 210.75 | -1.66% | 227 |
| Dec 1, 2025 | 212.00 | 215.46 | 212.00 | 215.46 | 214.30 | 1.63% | 28 |
| Nov 27, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.14 | 0.35% | 20 |
| Nov 26, 2025 | 210.72 | 211.44 | 210.72 | 211.26 | 209.41 | 1.23% | 5 |
| Nov 25, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 206.87 | 3.58% | 3 |
| Nov 21, 2025 | 201.48 | 201.48 | 201.48 | 201.48 | 199.72 | 0.04% | 1 |
| Nov 19, 2025 | 206.22 | 206.64 | 201.40 | 201.40 | 199.64 | -1.64% | 39 |