Nutriplant Indústria e Comércio S/A (BVMF:NUTR3)
Brazil · Delayed Price · Currency is BRL 3.130
+0.060 (1.95%)
At close: Oct 30, 2025
BVMF:NUTR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 3.00 | 7.14% | 200 |
| Aug 29, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 2.80 | 9.80% | 100 |
| Aug 18, 2022 | 255.00 | 255.00 | 255.00 | 255.00 | 2.55 | 1.59% | 300 |
| Aug 9, 2022 | 251.00 | 251.00 | 251.00 | 251.00 | 2.51 | 0.40% | 100 |
| Apr 8, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 2.50 | - | 100 |
| Apr 4, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 2.50 | -1.19% | 100 |
| Sep 3, 2021 | 253.00 | 253.00 | 253.00 | 253.00 | 2.53 | 10.00% | 100 |
| Aug 17, 2021 | 230.00 | 230.00 | 230.00 | 230.00 | 2.30 | -11.54% | 100 |
| Jun 16, 2021 | 260.00 | 260.00 | 260.00 | 260.00 | 2.60 | 8.33% | 100 |
| May 21, 2021 | 240.01 | 240.01 | 240.00 | 240.00 | 2.40 | -27.27% | 200 |
| May 19, 2021 | 329.99 | 329.99 | 329.99 | 329.99 | 3.30 | -16.46% | 200 |
| May 17, 2021 | 395.00 | 395.00 | 395.00 | 395.00 | 3.95 | - | 100 |
| May 14, 2021 | 320.00 | 395.00 | 290.00 | 395.00 | 3.95 | 23.82% | 700 |
| May 13, 2021 | 319.00 | 319.00 | 319.00 | 319.00 | 3.19 | 6.33% | 100 |
| May 12, 2021 | 300.00 | 300.00 | 300.00 | 300.00 | 3.00 | 7.25% | 100 |
| May 7, 2021 | 269.94 | 279.71 | 260.00 | 279.71 | 2.80 | 16.55% | 600 |
| May 6, 2021 | 269.88 | 269.88 | 230.00 | 240.00 | 2.40 | -13.36% | 6,500 |
| May 5, 2021 | 277.00 | 277.00 | 277.00 | 277.00 | 2.77 | -0.97% | 300 |
| Apr 7, 2021 | 279.70 | 279.70 | 279.70 | 279.70 | 2.80 | - | 100 |
| Apr 5, 2021 | 279.99 | 279.99 | 279.70 | 279.70 | 2.80 | -0.10% | 400 |
| Mar 5, 2021 | 279.99 | 279.99 | 279.99 | 279.99 | 2.80 | 7.69% | 100 |
| Mar 4, 2021 | 260.00 | 260.00 | 260.00 | 260.00 | 2.60 | 17.65% | 100 |
| Dec 22, 2020 | 245.00 | 245.00 | 221.00 | 221.00 | 2.21 | 2.31% | 10,400 |
| Dec 21, 2020 | 230.00 | 230.00 | 216.00 | 216.00 | 2.16 | -4.00% | 7,300 |
| Dec 15, 2020 | 225.00 | 225.00 | 225.00 | 225.00 | 2.25 | -5.84% | 100 |
| Dec 7, 2020 | 238.96 | 285.79 | 238.95 | 238.95 | 2.39 | - | 800 |
| Nov 18, 2020 | 238.95 | 238.95 | 238.95 | 238.95 | 2.39 | -2.47% | 100 |
| Nov 16, 2020 | 245.00 | 245.00 | 245.00 | 245.00 | 2.45 | 6.99% | 100 |
| Oct 21, 2020 | 229.00 | 229.00 | 229.00 | 229.00 | 2.29 | -8.40% | 200 |
| Sep 28, 2020 | 250.00 | 250.00 | 250.00 | 250.00 | 2.50 | 19.05% | 200 |
| Sep 18, 2020 | 183.00 | 210.00 | 183.00 | 210.00 | 2.10 | 12.90% | 500 |
| Sep 15, 2020 | 185.01 | 186.01 | 185.01 | 186.01 | 1.86 | -33.09% | 300 |
| Aug 28, 2020 | 210.01 | 277.99 | 210.01 | 277.99 | 2.78 | 39.00% | 600 |
| Aug 27, 2020 | 170.01 | 200.00 | 170.01 | 200.00 | 2.00 | 24.99% | 200 |
| Aug 20, 2020 | 160.01 | 160.01 | 160.01 | 160.01 | 1.60 | 6.67% | 100 |
| Aug 19, 2020 | 133.00 | 150.00 | 133.00 | 150.00 | 1.50 | 35.14% | 400 |
| Aug 14, 2020 | 115.00 | 115.00 | 111.00 | 111.00 | 1.11 | -3.48% | 200 |
| Aug 11, 2020 | 115.00 | 120.10 | 115.00 | 115.00 | 1.15 | 10.58% | 800 |
| Aug 10, 2020 | 98.00 | 104.00 | 95.50 | 104.00 | 1.04 | 6.12% | 400 |
| Aug 7, 2020 | 98.00 | 98.00 | 94.00 | 98.00 | 0.98 | 5.52% | 1,700 |
| Aug 6, 2020 | 94.99 | 94.99 | 91.00 | 92.87 | 0.93 | 3.03% | 2,300 |
| Aug 5, 2020 | 95.00 | 95.00 | 90.01 | 90.14 | 0.90 | -5.12% | 3,100 |
| Aug 4, 2020 | 91.00 | 95.00 | 90.00 | 95.00 | 0.95 | 7.93% | 1,300 |
| Aug 3, 2020 | 90.00 | 95.00 | 84.01 | 88.02 | 0.88 | 3.52% | 2,800 |
| Jul 31, 2020 | 90.49 | 90.50 | 85.00 | 85.03 | 0.85 | -1.13% | 9,000 |
| Jul 30, 2020 | 96.48 | 96.49 | 86.00 | 86.00 | 0.86 | -2.27% | 12,400 |
| Jul 29, 2020 | 94.00 | 95.00 | 88.00 | 88.00 | 0.88 | -7.33% | 7,200 |
| Jul 28, 2020 | 94.96 | 94.96 | 94.96 | 94.96 | 0.95 | 15.73% | 100 |
| Jul 27, 2020 | 80.50 | 97.00 | 80.50 | 82.05 | 0.82 | 1.93% | 1,600 |