Nutriplant Indústria e Comércio S/A (BVMF:NUTR3)
Brazil · Delayed Price · Currency is BRL 2.850
-0.180 (-5.94%)
At close: Sep 16, 2025
BVMF:NUTR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.07 | 3.07 | 2.99 | 2.99 | - | -1.32% | 1,700 |
| Sep 16, 2025 | 3.08 | 3.08 | 2.96 | 3.03 | - | 2.36% | 4,100 |
| Sep 15, 2025 | 2.95 | 3.05 | 2.89 | 2.96 | - | 0.34% | 4,700 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.82 | 2.95 | - | 0.34% | 2,900 |
| Sep 11, 2025 | 2.95 | 2.95 | 2.90 | 2.94 | - | - | 1,300 |
| Sep 10, 2025 | 2.95 | 2.95 | 2.88 | 2.94 | - | 0.68% | 2,000 |
| Sep 9, 2025 | 2.91 | 2.95 | 2.86 | 2.92 | - | 0.34% | 1,600 |
| Sep 8, 2025 | 2.83 | 2.95 | 2.83 | 2.91 | - | 2.11% | 3,400 |
| Sep 5, 2025 | 2.81 | 2.93 | 2.81 | 2.85 | - | 1.42% | 3,000 |
| Sep 4, 2025 | 2.85 | 2.88 | 2.81 | 2.81 | - | -0.35% | 1,100 |
| Sep 3, 2025 | 2.80 | 2.90 | 2.80 | 2.82 | - | 0.36% | 3,500 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.80 | 2.81 | - | -2.09% | 4,200 |
| Sep 1, 2025 | 2.81 | 2.91 | 2.81 | 2.87 | - | 2.50% | 1,700 |
| Aug 29, 2025 | 2.81 | 2.84 | 2.78 | 2.80 | - | -0.36% | 5,900 |
| Aug 28, 2025 | 2.81 | 2.81 | 2.77 | 2.81 | - | - | 4,700 |
| Aug 27, 2025 | 2.80 | 2.81 | 2.77 | 2.81 | - | 0.36% | 1,500 |
| Aug 26, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | - | 1.45% | 2,300 |
| Aug 25, 2025 | 2.74 | 2.78 | 2.74 | 2.76 | - | 1.10% | 1,200 |
| Aug 22, 2025 | 2.80 | 2.81 | 2.73 | 2.73 | - | -2.85% | 6,100 |
| Aug 21, 2025 | 2.77 | 2.82 | 2.77 | 2.81 | - | 0.72% | 1,400 |
| Aug 20, 2025 | 2.88 | 2.88 | 2.75 | 2.79 | - | -1.06% | 3,100 |
| Aug 19, 2025 | 2.91 | 2.91 | 2.78 | 2.82 | - | 0.71% | 3,200 |
| Aug 18, 2025 | 2.83 | 2.83 | 2.79 | 2.80 | - | -1.06% | 2,000 |
| Aug 15, 2025 | 2.91 | 2.91 | 2.76 | 2.83 | - | -2.08% | 3,200 |
| Aug 14, 2025 | 2.76 | 2.95 | 2.76 | 2.89 | - | 1.40% | 4,300 |
| Aug 13, 2025 | 3.04 | 3.07 | 2.79 | 2.85 | - | -3.06% | 6,900 |
| Aug 12, 2025 | 3.00 | 3.09 | 2.80 | 2.94 | - | -3.29% | 5,100 |
| Aug 11, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | - | -0.33% | 1,700 |
| Aug 8, 2025 | 3.08 | 3.09 | 3.01 | 3.05 | - | -0.97% | 1,400 |
| Aug 7, 2025 | 3.11 | 3.14 | 3.05 | 3.08 | - | 0.33% | 2,400 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.05 | 3.07 | - | -0.97% | 1,400 |
| Aug 5, 2025 | 3.20 | 3.20 | 2.98 | 3.10 | - | -1.27% | 1,700 |
| Aug 4, 2025 | 3.05 | 3.14 | 2.93 | 3.14 | - | 4.67% | 4,700 |
| Aug 1, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | - | -5.66% | 4,200 |
| Jul 31, 2025 | 3.19 | 3.19 | 3.08 | 3.18 | - | -0.31% | 1,200 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.05 | 3.19 | - | - | 3,300 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.04 | 3.19 | - | 1.59% | 1,300 |
| Jul 28, 2025 | 3.29 | 3.29 | 2.97 | 3.14 | - | -2.18% | 5,400 |
| Jul 25, 2025 | 2.97 | 3.21 | 2.97 | 3.21 | - | 8.08% | 5,200 |
| Jul 24, 2025 | 3.12 | 3.13 | 2.91 | 2.97 | - | 5.69% | 3,500 |
| Jul 23, 2025 | 3.11 | 3.34 | 2.81 | 2.81 | - | -9.94% | 8,900 |
| Jul 22, 2025 | 3.09 | 3.34 | 3.09 | 3.12 | - | 1.96% | 12,600 |
| Jul 21, 2025 | 3.11 | 3.34 | 3.05 | 3.06 | - | -0.33% | 12,800 |
| Jul 18, 2025 | 3.20 | 3.33 | 3.07 | 3.07 | - | -3.76% | 3,900 |
| Jul 17, 2025 | 3.11 | 3.20 | 3.11 | 3.19 | - | 0.95% | 1,700 |
| Jul 16, 2025 | 3.33 | 3.39 | 3.16 | 3.16 | - | -4.24% | 5,200 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.19 | 3.30 | - | -1.20% | 3,500 |
| Jul 14, 2025 | 3.35 | 3.39 | 3.34 | 3.34 | - | -0.30% | 1,000 |
| Jul 11, 2025 | 3.37 | 3.48 | 3.35 | 3.35 | - | -0.30% | 1,000 |
| Jul 10, 2025 | 3.26 | 3.37 | 3.26 | 3.36 | - | 1.20% | 1,200 |