DuPont de Nemours, Inc. (BVMF:DDNB34)
Brazil · Delayed Price · Currency is BRL 699.35
0.00 (0.00%)
At close: Aug 24, 2026
BVMF:DDNB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 727.63 | 727.63 | 699.35 | 699.35 | 699.35 | -3.35% | 201 |
| Aug 21, 2026 | 723.55 | 723.60 | 723.55 | 723.60 | 723.60 | -2.52% | 200 |
| Aug 11, 2026 | 742.33 | 742.33 | 742.33 | 742.33 | 742.33 | 6.15% | 1 |
| Jul 24, 2026 | 703.49 | 703.49 | 699.30 | 699.30 | 699.30 | 0.47% | 90 |
| Jul 23, 2026 | 696.31 | 696.31 | 696.00 | 696.00 | 696.00 | -2.07% | 90 |
| Jul 22, 2026 | 710.59 | 710.71 | 710.59 | 710.71 | 710.71 | 2.85% | 100 |
| Jul 10, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | 1 |
| Jun 26, 2026 | 690.13 | 691.00 | 690.13 | 691.00 | 691.00 | -6.50% | 28 |
| Jun 22, 2026 | 739.02 | 739.02 | 739.02 | 739.02 | 739.02 | - | - |
| Jun 17, 2026 | 739.02 | 739.02 | 739.02 | 739.02 | 739.02 | -0.15% | 1 |
| Jun 15, 2026 | 743.10 | 743.10 | 740.16 | 740.16 | 740.16 | -0.68% | 27 |
| May 26, 2026 | 685.71 | 754.50 | 685.71 | 745.23 | 745.23 | 3.25% | 14 |
| May 22, 2026 | 721.80 | 721.80 | 721.80 | 721.80 | 721.80 | 3.03% | 100 |
| May 21, 2026 | 700.59 | 700.59 | 700.59 | 700.59 | 700.59 | -2.05% | - |
| May 19, 2026 | 720.00 | 720.00 | 715.26 | 715.26 | 715.26 | -1.08% | 200 |
| May 8, 2026 | 725.04 | 725.04 | 725.04 | 725.04 | 723.04 | -2.31% | 66 |
| May 6, 2026 | 729.30 | 742.20 | 729.30 | 742.20 | 740.15 | 10.25% | 67 |
| Apr 29, 2026 | 673.17 | 673.17 | 673.17 | 673.17 | 671.31 | -0.75% | - |
| Apr 28, 2026 | 678.27 | 678.27 | 678.27 | 678.27 | 676.40 | -3.25% | - |
| Apr 27, 2026 | 701.04 | 701.04 | 701.04 | 701.04 | 699.10 | 1.60% | - |
| Apr 24, 2026 | 695.52 | 695.52 | 689.97 | 689.97 | 688.06 | 0.74% | - |
| Apr 23, 2026 | 684.93 | 684.93 | 684.93 | 684.93 | 683.04 | -0.13% | - |
| Apr 22, 2026 | 685.80 | 685.80 | 685.80 | 685.80 | 683.91 | -3.87% | 566 |
| Apr 17, 2026 | 717.48 | 717.48 | 713.40 | 713.40 | 711.43 | 2.10% | 3 |
| Apr 16, 2026 | 698.70 | 698.70 | 698.70 | 698.70 | 696.77 | -4.49% | - |
| Apr 8, 2026 | 731.52 | 731.52 | 731.52 | 731.52 | 729.50 | 0.76% | 563 |
| Apr 1, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 724.00 | 3.14% | - |
| Mar 31, 2026 | 712.86 | 712.86 | 703.92 | 703.92 | 701.98 | -2.73% | - |
| Mar 26, 2026 | 741.57 | 741.57 | 723.66 | 723.66 | 721.66 | 1.73% | - |
| Mar 12, 2026 | 706.32 | 711.36 | 706.32 | 711.36 | 709.40 | 1.02% | 133 |
| Mar 11, 2026 | 704.19 | 704.19 | 704.19 | 704.19 | 702.25 | -2.20% | 66 |
| Mar 10, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 718.01 | 2.01% | 66 |
| Mar 6, 2026 | 705.78 | 705.78 | 705.78 | 705.78 | 703.83 | -5.89% | - |
| Mar 5, 2026 | 749.94 | 749.94 | 749.94 | 749.94 | 747.87 | -0.68% | 1 |
| Mar 4, 2026 | 758.49 | 758.49 | 755.04 | 755.04 | 752.96 | -0.82% | 1 |
| Mar 2, 2026 | 767.01 | 767.01 | 761.28 | 761.28 | 759.18 | -0.75% | 2 |
| Feb 27, 2026 | 767.52 | 769.11 | 767.52 | 769.11 | 764.90 | 0.21% | 67 |