Banco do Nordeste do Brasil S.A. BNBR3
BMFBOVESPA · Brezilya · Finans
BRL 110,000,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |