Nutriplant Industria E Comercio S.A. NUTR3
BMFBOVESPA · Brazil · Process Industries
BRL 2.56-0.01 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.56 | +4.07% | — | — | — | 0 |
| 2026-09-30 | BRL 2.46 | 0.00% | BRL 2.45 | BRL 2.46 | BRL 2.28 | 6.30K |
| 2026-09-29 | BRL 2.46 | +0.82% | BRL 2.44 | BRL 2.46 | BRL 2.22 | 7.70K |
| 2026-09-28 | BRL 2.44 | +5.63% | BRL 2.30 | BRL 2.45 | BRL 2.20 | 11.80K |
| 2026-09-25 | BRL 2.31 | +3.12% | BRL 2.20 | BRL 2.31 | BRL 2.19 | 6.10K |
| 2026-09-24 | BRL 2.24 | -1.32% | BRL 2.27 | BRL 2.27 | BRL 2.19 | 1.10K |
| 2026-09-23 | BRL 2.27 | +2.71% | BRL 2.22 | BRL 2.27 | BRL 2.15 | 6.80K |
| 2026-09-22 | BRL 2.21 | -0.90% | BRL 2.27 | BRL 2.27 | BRL 2.16 | 4.80K |
| 2026-09-21 | BRL 2.23 | -2.19% | BRL 2.27 | BRL 2.27 | BRL 2.16 | 5.30K |
| 2026-09-18 | BRL 2.28 | +0.88% | BRL 2.27 | BRL 2.28 | BRL 2.20 | 1.80K |
| 2026-09-17 | BRL 2.26 | 0.00% | BRL 2.27 | BRL 2.27 | BRL 2.19 | 1.20K |
| 2026-09-16 | BRL 2.26 | -0.44% | BRL 2.27 | BRL 2.27 | BRL 2.17 | 2.30K |
| 2026-09-15 | BRL 2.27 | 0.00% | BRL 2.27 | BRL 2.28 | BRL 2.14 | 8.00K |
| 2026-09-14 | BRL 2.27 | 0.00% | BRL 2.27 | BRL 2.27 | BRL 2.13 | 7.60K |
| 2026-09-11 | BRL 2.27 | -0.87% | BRL 2.27 | BRL 2.27 | BRL 2.16 | 9.30K |
| 2026-09-10 | BRL 2.29 | +4.09% | BRL 2.20 | BRL 2.29 | BRL 2.12 | 8.90K |
| 2026-09-09 | BRL 2.20 | 0.00% | BRL 2.20 | BRL 2.21 | BRL 2.17 | 1.20K |
| 2026-09-08 | BRL 2.20 | +1.38% | BRL 2.17 | BRL 2.21 | BRL 2.17 | 1.00K |
| 2026-09-04 | BRL 2.17 | -0.46% | BRL 2.22 | BRL 2.22 | BRL 2.17 | 1.30K |
| 2026-09-03 | BRL 2.18 | -1.80% | BRL 2.24 | BRL 2.24 | BRL 2.18 | 1.30K |
| 2026-09-02 | BRL 2.22 | +1.83% | BRL 2.22 | BRL 2.22 | BRL 2.18 | 1.20K |
| 2026-09-01 | BRL 2.18 | -1.36% | BRL 2.23 | BRL 2.23 | BRL 2.17 | 900 |
| 2026-08-31 | BRL 2.21 | -0.45% | BRL 2.23 | BRL 2.26 | BRL 2.17 | 1.30K |
| 2026-08-28 | BRL 2.22 | +0.45% | BRL 2.21 | BRL 2.22 | BRL 2.08 | 3.90K |
| 2026-08-27 | BRL 2.21 | -0.45% | BRL 2.21 | BRL 2.26 | BRL 2.16 | 1.30K |
| 2026-08-26 | BRL 2.22 | 0.00% | BRL 2.22 | BRL 2.27 | BRL 2.21 | 1.00K |
| 2026-08-25 | BRL 2.22 | +2.78% | BRL 2.21 | BRL 2.30 | BRL 2.21 | 3.70K |
| 2026-08-24 | BRL 2.16 | -1.82% | BRL 2.20 | BRL 2.28 | BRL 2.16 | 1.30K |
| 2026-08-21 | BRL 2.20 | -1.79% | BRL 2.29 | BRL 2.29 | BRL 2.18 | 3.30K |
| 2026-08-20 | BRL 2.24 | -1.75% | BRL 2.27 | BRL 2.27 | BRL 2.14 | 1.90K |
| 2026-08-19 | BRL 2.28 | -0.44% | BRL 2.28 | BRL 2.28 | BRL 2.12 | 8.40K |
| 2026-08-18 | BRL 2.29 | +9.57% | BRL 2.00 | BRL 2.29 | BRL 2.00 | 8.00K |
| 2026-08-17 | BRL 2.09 | +4.50% | BRL 2.00 | BRL 2.14 | BRL 2.00 | 2.10K |
| 2026-08-14 | BRL 2.00 | -2.91% | BRL 2.06 | BRL 2.06 | BRL 1.98 | 1.50K |
| 2026-08-13 | BRL 2.06 | +3.52% | BRL 2.01 | BRL 2.06 | BRL 2.00 | 2.20K |
| 2026-08-12 | BRL 1.99 | 0.00% | BRL 2.00 | BRL 2.03 | BRL 1.99 | 2.10K |
| 2026-08-11 | BRL 1.99 | -2.93% | BRL 2.07 | BRL 2.08 | BRL 1.99 | 1.60K |
| 2026-08-10 | BRL 2.05 | -1.44% | BRL 2.09 | BRL 2.09 | BRL 2.00 | 6.80K |
| 2026-08-07 | BRL 2.08 | -6.31% | BRL 2.20 | BRL 2.22 | BRL 2.07 | 18.00K |
| 2026-08-06 | BRL 2.22 | -3.90% | BRL 2.31 | BRL 2.31 | BRL 2.22 | 2.30K |
| 2026-08-05 | BRL 2.31 | +4.52% | BRL 2.21 | BRL 2.31 | BRL 2.21 | 8.20K |
| 2026-08-04 | BRL 2.21 | -0.90% | BRL 2.23 | BRL 2.23 | BRL 2.18 | 900 |
| 2026-08-03 | BRL 2.23 | +0.90% | BRL 2.21 | BRL 2.24 | BRL 2.18 | 1.00K |
| 2026-07-31 | BRL 2.21 | +0.91% | BRL 2.21 | BRL 2.21 | BRL 2.18 | 800 |
| 2026-07-30 | BRL 2.19 | -0.45% | BRL 2.23 | BRL 2.23 | BRL 2.19 | 1.00K |
| 2026-07-29 | BRL 2.20 | -0.90% | BRL 2.27 | BRL 2.27 | BRL 2.20 | 1.00K |
| 2026-07-28 | BRL 2.22 | -2.20% | BRL 2.26 | BRL 2.26 | BRL 2.22 | 300 |
| 2026-07-27 | BRL 2.27 | +1.34% | BRL 2.28 | BRL 2.28 | BRL 2.21 | 1.20K |
| 2026-07-24 | BRL 2.24 | +0.45% | BRL 2.23 | BRL 2.26 | BRL 2.19 | 8.70K |
| 2026-07-23 | BRL 2.23 | +2.29% | BRL 2.18 | BRL 2.23 | BRL 2.18 | 1.20K |
| 2026-07-22 | BRL 2.18 | -1.80% | BRL 2.19 | BRL 2.23 | BRL 2.18 | 2.80K |
| 2026-07-21 | BRL 2.22 | -0.45% | BRL 2.23 | BRL 2.23 | BRL 2.18 | 1.70K |
| 2026-07-20 | BRL 2.23 | 0.00% | BRL 2.24 | BRL 2.24 | BRL 2.18 | 1.50K |
| 2026-07-17 | BRL 2.23 | +2.29% | BRL 2.19 | BRL 2.24 | BRL 2.18 | 1.50K |
| 2026-07-16 | BRL 2.18 | -2.68% | BRL 2.33 | BRL 2.33 | BRL 2.18 | 2.30K |
| 2026-07-15 | BRL 2.24 | -3.45% | BRL 2.33 | BRL 2.33 | BRL 2.23 | 1.40K |
| 2026-07-14 | BRL 2.32 | 0.00% | BRL 2.35 | BRL 2.35 | BRL 2.25 | 1.00K |
| 2026-07-13 | BRL 2.32 | +3.57% | BRL 2.20 | BRL 2.33 | BRL 2.17 | 4.20K |
| 2026-07-10 | BRL 2.24 | -3.45% | BRL 2.36 | BRL 2.36 | BRL 2.24 | 2.20K |
| 2026-07-09 | BRL 2.32 | +5.94% | BRL 2.19 | BRL 2.32 | BRL 2.19 | 1.70K |
| 2026-07-08 | BRL 2.19 | -3.10% | BRL 2.26 | BRL 2.26 | BRL 2.19 | 8.50K |
| 2026-07-07 | BRL 2.26 | +0.89% | BRL 2.23 | BRL 2.28 | BRL 2.23 | 1.10K |
| 2026-07-06 | BRL 2.24 | +0.45% | BRL 2.23 | BRL 2.30 | BRL 2.23 | 900 |
| 2026-07-03 | BRL 2.23 | -2.62% | BRL 2.35 | BRL 2.44 | BRL 2.23 | 7.80K |
| 2026-07-02 | BRL 2.29 | -3.78% | BRL 2.35 | BRL 2.44 | BRL 2.29 | 2.90K |
| 2026-07-01 | BRL 2.38 | -0.42% | BRL 2.36 | BRL 2.49 | BRL 2.35 | 4.90K |
| 2026-06-30 | BRL 2.39 | +7.17% | BRL 2.22 | BRL 2.39 | BRL 2.19 | 16.40K |
| 2026-06-29 | BRL 2.23 | -5.91% | BRL 2.36 | BRL 2.36 | BRL 2.23 | 4.50K |
| 2026-06-26 | BRL 2.37 | +1.28% | BRL 2.30 | BRL 2.43 | BRL 2.25 | 7.10K |
| 2026-06-25 | BRL 2.34 | +4.00% | BRL 2.20 | BRL 2.34 | BRL 2.20 | 6.70K |
| 2026-06-24 | BRL 2.25 | -2.17% | BRL 2.33 | BRL 2.40 | BRL 2.25 | 4.10K |
| 2026-06-23 | BRL 2.30 | -2.13% | BRL 2.34 | BRL 2.35 | BRL 2.24 | 9.00K |
| 2026-06-22 | BRL 2.35 | +6.82% | BRL 2.21 | BRL 2.35 | BRL 2.21 | 3.90K |
| 2026-06-19 | BRL 2.20 | -6.38% | BRL 2.34 | BRL 2.34 | BRL 2.20 | 5.40K |
| 2026-06-18 | BRL 2.35 | +3.07% | BRL 2.31 | BRL 2.35 | BRL 2.24 | 3.10K |
| 2026-06-17 | BRL 2.28 | +5.07% | BRL 2.22 | BRL 2.35 | BRL 2.17 | 5.50K |
| 2026-06-16 | BRL 2.17 | -7.26% | BRL 2.35 | BRL 2.36 | BRL 2.17 | 6.50K |
| 2026-06-15 | BRL 2.34 | +5.88% | BRL 2.22 | BRL 2.34 | BRL 2.22 | 6.40K |
| 2026-06-12 | BRL 2.21 | -3.49% | BRL 2.35 | BRL 2.35 | BRL 2.21 | 5.10K |
| 2026-06-11 | BRL 2.29 | +2.69% | BRL 2.22 | BRL 2.29 | BRL 2.18 | 6.20K |
| 2026-06-10 | BRL 2.23 | -7.85% | BRL 2.41 | BRL 2.41 | BRL 2.23 | 3.30K |
| 2026-06-09 | BRL 2.42 | +6.14% | BRL 2.15 | BRL 2.42 | BRL 2.13 | 23.00K |
| 2026-06-08 | BRL 2.28 | +3.64% | BRL 2.18 | BRL 2.28 | BRL 2.13 | 19.20K |
| 2026-06-05 | BRL 2.20 | -1.35% | BRL 2.24 | BRL 2.24 | BRL 2.12 | 4.60K |
| 2026-06-03 | BRL 2.23 | -2.62% | BRL 2.25 | BRL 2.25 | BRL 2.16 | 2.20K |
| 2026-06-02 | BRL 2.29 | 0.00% | BRL 2.29 | BRL 2.29 | BRL 2.15 | 9.90K |
| 2026-06-01 | BRL 2.29 | +5.53% | BRL 2.20 | BRL 2.29 | BRL 2.12 | 6.30K |
| 2026-05-29 | BRL 2.17 | -9.21% | BRL 2.38 | BRL 2.39 | BRL 2.17 | 8.00K |
| 2026-05-28 | BRL 2.39 | +3.91% | BRL 2.30 | BRL 2.39 | BRL 2.21 | 8.20K |
| 2026-05-27 | BRL 2.30 | +1.77% | BRL 2.26 | BRL 2.42 | BRL 2.26 | 10.60K |