Banco do Nordeste do Brasil S.A. BNBR3
BMFBOVESPA · Brazil · Finance
BRL 110.000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 110.00 | +1.83% | BRL 110.00 | BRL 110.00 | BRL 110.00 | 100 |
| 2026-09-29 | BRL 108.02 | -2.64% | BRL 109.14 | BRL 109.14 | BRL 108.02 | 200 |
| 2026-09-28 | BRL 110.95 | -0.49% | BRL 111.00 | BRL 111.00 | BRL 110.95 | 300 |
| 2026-09-25 | BRL 111.50 | -0.22% | BRL 111.50 | BRL 111.50 | BRL 109.00 | 300 |
| 2026-09-24 | BRL 111.75 | +1.59% | BRL 109.01 | BRL 111.75 | BRL 109.01 | 200 |
| 2026-09-23 | BRL 110.00 | +4.76% | BRL 110.00 | BRL 110.00 | BRL 110.00 | 200 |
| 2026-09-22 | BRL 105.00 | 0.00% | BRL 105.00 | BRL 105.00 | BRL 105.00 | 0 |
| 2026-09-21 | BRL 105.00 | -8.89% | BRL 114.50 | BRL 114.50 | BRL 105.00 | 600 |
| 2026-09-18 | BRL 115.24 | 0.00% | BRL 115.24 | BRL 115.24 | BRL 115.24 | 0 |
| 2026-09-17 | BRL 115.24 | 0.00% | BRL 115.24 | BRL 115.24 | BRL 115.24 | 0 |
| 2026-09-16 | BRL 115.24 | +5.48% | BRL 115.24 | BRL 115.24 | BRL 115.24 | 100 |
| 2026-09-15 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-14 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-11 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-10 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-09 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-08 | BRL 109.25 | 0.00% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 0 |
| 2026-09-04 | BRL 109.25 | +2.10% | BRL 109.25 | BRL 109.25 | BRL 109.25 | 100 |
| 2026-09-03 | BRL 107.00 | -2.64% | BRL 107.01 | BRL 107.01 | BRL 107.00 | 200 |
| 2026-09-02 | BRL 109.90 | 0.00% | BRL 109.90 | BRL 109.90 | BRL 109.90 | 0 |
| 2026-09-01 | BRL 109.90 | 0.00% | BRL 109.90 | BRL 109.90 | BRL 109.90 | 0 |
| 2026-08-31 | BRL 109.90 | +4.67% | BRL 106.94 | BRL 109.90 | BRL 106.94 | 200 |
| 2026-08-28 | BRL 105.00 | -1.87% | BRL 107.00 | BRL 107.00 | BRL 105.00 | 600 |
| 2026-08-27 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-08-26 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-08-25 | BRL 107.00 | -0.01% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 200 |
| 2026-08-24 | BRL 107.01 | 0.00% | BRL 107.01 | BRL 107.01 | BRL 107.01 | 100 |
| 2026-08-21 | BRL 107.01 | -2.72% | BRL 107.01 | BRL 107.01 | BRL 107.01 | 100 |
| 2026-08-20 | BRL 110.00 | 0.00% | BRL 110.00 | BRL 110.00 | BRL 110.00 | 0 |
| 2026-08-19 | BRL 110.00 | -0.67% | BRL 110.75 | BRL 110.75 | BRL 110.00 | 800 |
| 2026-08-18 | BRL 110.74 | +0.67% | BRL 110.74 | BRL 110.74 | BRL 110.50 | 500 |
| 2026-08-17 | BRL 110.00 | +2.80% | BRL 111.18 | BRL 111.19 | BRL 110.00 | 700 |
| 2026-08-14 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 100 |
| 2026-08-13 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-08-12 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-08-11 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-08-10 | BRL 107.00 | -4.89% | BRL 108.01 | BRL 108.01 | BRL 107.00 | 400 |
| 2026-08-07 | BRL 112.50 | +2.27% | BRL 112.50 | BRL 112.50 | BRL 112.50 | 100 |
| 2026-08-06 | BRL 110.00 | -3.51% | BRL 110.00 | BRL 110.00 | BRL 110.00 | 500 |
| 2026-08-05 | BRL 114.00 | 0.00% | BRL 114.00 | BRL 114.00 | BRL 114.00 | 0 |
| 2026-08-04 | BRL 114.00 | 0.00% | BRL 114.00 | BRL 114.00 | BRL 114.00 | 0 |
| 2026-08-03 | BRL 114.00 | -1.72% | BRL 107.51 | BRL 114.00 | BRL 107.51 | 200 |
| 2026-07-31 | BRL 116.00 | -2.11% | BRL 116.00 | BRL 116.00 | BRL 116.00 | 100 |
| 2026-07-30 | BRL 118.50 | 0.00% | BRL 118.50 | BRL 118.50 | BRL 118.50 | 0 |
| 2026-07-29 | BRL 118.50 | +8.91% | BRL 118.50 | BRL 118.50 | BRL 118.50 | 1.00K |
| 2026-07-28 | BRL 108.81 | -8.16% | BRL 108.81 | BRL 108.81 | BRL 108.81 | 100 |
| 2026-07-27 | BRL 118.48 | +9.10% | BRL 112.99 | BRL 118.48 | BRL 112.99 | 400 |
| 2026-07-24 | BRL 108.60 | 0.00% | BRL 108.60 | BRL 108.60 | BRL 108.60 | 0 |
| 2026-07-23 | BRL 108.60 | 0.00% | BRL 108.60 | BRL 108.60 | BRL 108.60 | 0 |
| 2026-07-22 | BRL 108.60 | +1.95% | BRL 108.60 | BRL 108.60 | BRL 108.60 | 100 |
| 2026-07-21 | BRL 106.52 | -4.89% | BRL 110.01 | BRL 110.01 | BRL 106.52 | 300 |
| 2026-07-20 | BRL 112.00 | 0.00% | BRL 112.00 | BRL 112.00 | BRL 112.00 | 0 |
| 2026-07-17 | BRL 112.00 | 0.00% | BRL 112.00 | BRL 112.00 | BRL 112.00 | 0 |
| 2026-07-16 | BRL 112.00 | -0.88% | BRL 112.00 | BRL 112.00 | BRL 112.00 | 100 |
| 2026-07-15 | BRL 113.00 | -0.22% | BRL 113.00 | BRL 113.00 | BRL 113.00 | 100 |
| 2026-07-14 | BRL 113.25 | 0.00% | BRL 113.25 | BRL 113.25 | BRL 113.25 | 0 |
| 2026-07-13 | BRL 113.25 | +1.12% | BRL 112.00 | BRL 113.25 | BRL 112.00 | 200 |
| 2026-07-10 | BRL 112.00 | +3.75% | BRL 112.00 | BRL 112.00 | BRL 112.00 | 300 |
| 2026-07-09 | BRL 107.95 | 0.00% | BRL 107.95 | BRL 107.95 | BRL 107.95 | 0 |
| 2026-07-08 | BRL 107.95 | 0.00% | BRL 107.95 | BRL 107.95 | BRL 107.95 | 0 |
| 2026-07-07 | BRL 107.95 | -0.51% | BRL 105.89 | BRL 107.95 | BRL 105.89 | 200 |
| 2026-07-06 | BRL 108.50 | +2.34% | BRL 108.50 | BRL 108.50 | BRL 108.50 | 100 |
| 2026-07-03 | BRL 106.02 | 0.00% | BRL 106.02 | BRL 106.02 | BRL 106.02 | 0 |
| 2026-07-02 | BRL 106.02 | +0.58% | BRL 105.70 | BRL 106.02 | BRL 105.70 | 200 |
| 2026-07-01 | BRL 105.41 | -4.17% | BRL 105.41 | BRL 105.41 | BRL 105.41 | 200 |
| 2026-06-30 | BRL 110.00 | +2.56% | BRL 109.75 | BRL 110.00 | BRL 109.75 | 200 |
| 2026-06-29 | BRL 107.25 | +1.79% | BRL 107.25 | BRL 107.25 | BRL 107.25 | 100 |
| 2026-06-26 | BRL 105.36 | 0.00% | BRL 105.36 | BRL 105.36 | BRL 105.36 | 0 |
| 2026-06-25 | BRL 105.36 | -0.14% | BRL 106.00 | BRL 106.00 | BRL 105.36 | 500 |
| 2026-06-24 | BRL 105.51 | -0.47% | BRL 106.00 | BRL 106.00 | BRL 105.51 | 300 |
| 2026-06-23 | BRL 106.01 | +0.58% | BRL 105.70 | BRL 107.00 | BRL 105.60 | 700 |
| 2026-06-22 | BRL 105.40 | 0.00% | BRL 105.40 | BRL 105.40 | BRL 105.40 | 0 |
| 2026-06-19 | BRL 105.40 | 0.00% | BRL 105.61 | BRL 105.61 | BRL 105.36 | 800 |
| 2026-06-18 | BRL 105.40 | -1.51% | BRL 106.01 | BRL 106.01 | BRL 105.40 | 700 |
| 2026-06-17 | BRL 107.02 | -1.36% | BRL 108.50 | BRL 108.50 | BRL 107.00 | 1.70K |
| 2026-06-16 | BRL 108.50 | -1.14% | BRL 109.00 | BRL 109.00 | BRL 108.50 | 700 |
| 2026-06-15 | BRL 109.75 | +4.28% | BRL 109.50 | BRL 109.75 | BRL 109.50 | 300 |
| 2026-06-12 | BRL 105.25 | -3.44% | BRL 105.80 | BRL 105.81 | BRL 105.25 | 900 |
| 2026-06-11 | BRL 109.00 | +0.72% | BRL 108.00 | BRL 109.66 | BRL 107.49 | 1.30K |
| 2026-06-10 | BRL 108.22 | 0.00% | BRL 108.22 | BRL 108.22 | BRL 108.22 | 0 |
| 2026-06-09 | BRL 108.22 | 0.00% | BRL 108.22 | BRL 108.22 | BRL 108.22 | 0 |
| 2026-06-08 | BRL 108.22 | 0.00% | BRL 108.22 | BRL 108.22 | BRL 108.22 | 0 |
| 2026-06-05 | BRL 108.22 | 0.00% | BRL 108.22 | BRL 108.22 | BRL 108.22 | 0 |
| 2026-06-03 | BRL 108.22 | -9.63% | BRL 108.01 | BRL 108.57 | BRL 107.00 | 700 |
| 2026-06-02 | BRL 119.75 | +8.86% | BRL 110.76 | BRL 119.75 | BRL 110.76 | 500 |
| 2026-06-01 | BRL 110.00 | +2.80% | BRL 110.00 | BRL 110.00 | BRL 110.00 | 100 |
| 2026-05-29 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 0 |
| 2026-05-28 | BRL 107.00 | 0.00% | BRL 107.00 | BRL 107.00 | BRL 107.00 | 300 |
| 2026-05-27 | BRL 107.00 | -1.61% | BRL 108.60 | BRL 108.60 | BRL 107.00 | 900 |
| 2026-05-26 | BRL 108.75 | -2.03% | BRL 109.00 | BRL 109.00 | BRL 108.75 | 700 |