Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil
· Delayed Price · Currency is BRL 100.55
+2.53 (2.58%)
Sep 26, 2025, 8:33 PM GMT-3
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 2.58% | 100 |
| Sep 25, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - | - |
| Sep 24, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | 1.05% | 200 |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 19, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -1.52% | 200 |
| Sep 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Sep 17, 2025 | 99.99 | 99.99 | 98.50 | 98.50 | 98.50 | -0.51% | 400 |
| Sep 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Sep 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.99% | 600 |
| Sep 12, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | - |
| Sep 11, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | - |
| Sep 10, 2025 | 98.50 | 99.99 | 98.50 | 99.99 | 99.99 | 4.16% | 800 |
| Sep 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.01% | 100 |
| Sep 5, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - | - |
| Sep 4, 2025 | 98.00 | 98.00 | 96.01 | 96.01 | 96.01 | -0.76% | 600 |
| Sep 3, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | - |
| Sep 2, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | - |
| Sep 1, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.26% | 100 |
| Aug 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | 100 |
| Aug 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 27, 2025 | 96.01 | 96.01 | 94.00 | 94.00 | 94.00 | -4.07% | 500 |
| Aug 26, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 1.02% | 200 |
| Aug 25, 2025 | 96.75 | 97.00 | 96.75 | 97.00 | 97.00 | 1.04% | 300 |
| Aug 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 200 |
| Aug 21, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -6.74% | 800 |
| Aug 20, 2025 | 99.50 | 113.92 | 99.50 | 102.94 | 100.16 | 3.46% | 3,400 |
| Aug 19, 2025 | 99.50 | 99.50 | 98.50 | 99.50 | 96.81 | - | 1,100 |
| Aug 18, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 96.81 | 0.51% | 1,300 |
| Aug 15, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 96.32 | 1.02% | 500 |
| Aug 14, 2025 | 95.89 | 99.99 | 95.89 | 98.00 | 95.35 | 2.08% | 1,800 |
| Aug 13, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 93.40 | 0.67% | 100 |
| Aug 12, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 92.78 | - | - |
| Aug 11, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 92.78 | 0.38% | 100 |
| Aug 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | - | - |
| Aug 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | - | - |
| Aug 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | - | - |
| Aug 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | 4.33% | 100 |
| Aug 4, 2025 | 99.72 | 99.72 | 91.06 | 91.06 | 88.60 | -8.71% | 600 |
| Aug 1, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 97.05 | 0.25% | 100 |
| Jul 31, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 96.81 | 2.05% | 200 |
| Jul 30, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 94.86 | 1.57% | 200 |
| Jul 29, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 93.39 | 4.22% | 200 |
| Jul 28, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |
| Jul 25, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |
| Jul 24, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |
| Jul 23, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |
| Jul 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |
| Jul 21, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | - | - |