São Paulo - Delayed Quote
BRL
Banco do Nordeste do Brasil S.A. (BNBR3.SA)
104.00
0.00
(0.00%)
At close: November 6 at 2:08:52 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
104.00
104.00
104.00
104.00
104.00
-
Nov 6, 2026
105.00
105.00
104.00
104.00
104.00
200
Nov 5, 2026
102.34
102.34
102.34
102.34
102.34
300
Nov 4, 2026
104.75
104.75
102.60
103.00
103.00
700
Nov 3, 2026
110.14
110.14
110.14
110.14
110.14
-
Oct 30, 2026
106.00
110.14
106.00
110.14
110.14
300
Oct 29, 2026
106.50
106.99
106.50
106.99
106.99
200
Oct 28, 2026
102.25
107.98
101.00
107.98
107.98
600
Oct 27, 2026
102.00
102.00
102.00
102.00
102.00
-
Oct 26, 2026
113.96
113.96
94.61
102.00
102.00
1,800
Oct 23, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 22, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 21, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 20, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 19, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 16, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 15, 2026
114.01
114.01
114.01
114.01
114.01
-
Oct 14, 2026
120.99
121.50
114.01
114.01
114.01
1,100
Oct 13, 2026
115.24
115.24
115.24
115.24
115.24
-
Oct 9, 2026
115.00
115.24
115.00
115.24
115.24
200
Oct 8, 2026
114.75
114.75
114.75
114.75
114.75
100
Oct 7, 2026
115.00
115.00
115.00
115.00
115.00
100
Oct 6, 2026
114.25
114.25
113.00
113.00
113.00
500
Oct 5, 2026
114.45
114.45
114.00
114.00
114.00
200
Oct 2, 2026
112.00
112.00
112.00
112.00
112.00
100
Oct 1, 2026
110.00
110.00
110.00
110.00
110.00
-
Sep 30, 2026
110.00
110.00
110.00
110.00
110.00
100
Sep 29, 2026
109.14
109.14
108.02
108.02
108.02
200
Sep 28, 2026
111.00
111.00
110.95
110.95
110.95
300
Sep 25, 2026
111.50
111.50
109.00
111.50
111.50
300
Sep 24, 2026
109.01
111.75
109.01
111.75
111.75
200
Sep 23, 2026
110.00
110.00
110.00
110.00
110.00
200
Sep 22, 2026
105.00
105.00
105.00
105.00
105.00
-
Sep 21, 2026
114.50
114.50
105.00
105.00
105.00
600
Sep 18, 2026
115.24
115.24
115.24
115.24
115.24
-
Sep 17, 2026
115.24
115.24
115.24
115.24
115.24
-
Sep 16, 2026
115.24
115.24
115.24
115.24
115.24
100
Sep 15, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 14, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 11, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 10, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 9, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 8, 2026
109.25
109.25
109.25
109.25
109.25
-
Sep 4, 2026
109.25
109.25
109.25
109.25
109.25
100
Sep 3, 2026
107.01
107.01
107.00
107.00
107.00
200
Sep 2, 2026
109.90
109.90
109.90
109.90
109.90
-
Sep 1, 2026
109.90
109.90
109.90
109.90
109.90
-
Aug 31, 2026
106.94
109.90
106.94
109.90
109.90
200
Aug 28, 2026
107.00
107.00
105.00
105.00
105.00
600
Aug 27, 2026
107.00
107.00
107.00
107.00
107.00
-
Aug 26, 2026
107.00
107.00
107.00
107.00
107.00
-
Aug 25, 2026
107.00
107.00
107.00
107.00
107.00
200
Aug 24, 2026
107.01
107.01
107.01
107.01
107.01
100
Aug 21, 2026
107.01
107.01
107.01
107.01
107.01
100
Aug 20, 2026
2.691718
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
110.00
110.00
110.00
110.00
110.00
-
Aug 19, 2026
110.75
110.75
110.00
110.00
107.31
800
Aug 18, 2026
110.74
110.74
110.50
110.74
108.03
500
Aug 17, 2026
111.18
111.19
110.00
110.00
107.31
700
Aug 14, 2026
107.00
107.00
107.00
107.00
104.38
100
Aug 13, 2026
107.00
107.00
107.00
107.00
104.38
-
Aug 12, 2026
107.00
107.00
107.00
107.00
104.38
-
Aug 11, 2026
107.00
107.00
107.00
107.00
104.38
-
Aug 10, 2026
108.01
108.01
107.00
107.00
104.38
400
Aug 7, 2026
112.50
112.50
112.50
112.50
109.75
100
Aug 6, 2026
110.00
110.00
110.00
110.00
107.31
500
Aug 5, 2026
114.00
114.00
114.00
114.00
111.21
-
Aug 4, 2026
114.00
114.00
114.00
114.00
111.21
-
Aug 3, 2026
107.51
114.00
107.51
114.00
111.21
200
Jul 31, 2026
116.00
116.00
116.00
116.00
113.16
100
Jul 30, 2026
118.50
118.50
118.50
118.50
115.60
-
Jul 29, 2026
118.50
118.50
118.50
118.50
115.60
1,000
Jul 28, 2026
108.81
108.81
108.81
108.81
106.15
100
Jul 27, 2026
112.99
118.48
112.99
118.48
115.58
400
Jul 24, 2026
108.60
108.60
108.60
108.60
105.94
-
Jul 23, 2026
108.60
108.60
108.60
108.60
105.94
-
Jul 22, 2026
108.60
108.60
108.60
108.60
105.94
100
Jul 21, 2026
110.01
110.01
106.52
106.52
103.91
300
Jul 20, 2026
112.00
112.00
112.00
112.00
109.26
-
Jul 17, 2026
112.00
112.00
112.00
112.00
109.26
-
Jul 16, 2026
112.00
112.00
112.00
112.00
109.26
100
Jul 15, 2026
113.00
113.00
113.00
113.00
110.23
100
Jul 14, 2026
113.25
113.25
113.25
113.25
110.48
-
Jul 13, 2026
112.00
113.25
112.00
113.25
110.48
200
Jul 10, 2026
112.00
112.00
112.00
112.00
109.26
300
Jul 9, 2026
107.95
107.95
107.95
107.95
105.31
-
Jul 8, 2026
107.95
107.95
107.95
107.95
105.31
-
Jul 7, 2026
105.89
107.95
105.89
107.95
105.31
200
Jul 6, 2026
108.50
108.50
108.50
108.50
105.84
100
Jul 3, 2026
106.02
106.02
106.02
106.02
103.43
-
Jul 2, 2026
105.70
106.02
105.70
106.02
103.43
200
Jul 1, 2026
105.41
105.41
105.41
105.41
102.83
200
Jun 30, 2026
109.75
110.00
109.75
110.00
107.31
200
Jun 29, 2026
107.25
107.25
107.25
107.25
104.63
100
Jun 26, 2026
105.36
105.36
105.36
105.36
102.78
-
Jun 25, 2026
106.00
106.00
105.36
105.36
102.78
500
Jun 24, 2026
106.00
106.00
105.51
105.51
102.93
300
Jun 23, 2026
105.70
107.00
105.60
106.01
103.42
700
Jun 22, 2026
105.40
105.40
105.40
105.40
102.82
-
Jun 19, 2026
105.61
105.61
105.36
105.40
102.82
800
Jun 18, 2026
106.01
106.01
105.40
105.40
102.82
700
Jun 17, 2026
108.50
108.50
107.00
107.02
104.40
1,700
Jun 16, 2026
109.00
109.00
108.50
108.50
105.84
700
Jun 15, 2026
109.50
109.75
109.50
109.75
107.06
300
Jun 12, 2026
105.80
105.81
105.25
105.25
102.67
900
Jun 11, 2026
108.00
109.66
107.49
109.00
106.33
1,300
Jun 10, 2026
108.22
108.22
108.22
108.22
105.57
-
Jun 9, 2026
108.22
108.22
108.22
108.22
105.57
-
Jun 8, 2026
108.22
108.22
108.22
108.22
105.57
-
Jun 5, 2026
108.22
108.22
108.22
108.22
105.57
-
Jun 3, 2026
108.01
108.57
107.00
108.22
105.57
700
Jun 2, 2026
110.76
119.75
110.76
119.75
116.82
500
Jun 1, 2026
110.00
110.00
110.00
110.00
107.31
100
May 29, 2026
107.00
107.00
107.00
107.00
104.38
-
May 28, 2026
107.00
107.00
107.00
107.00
104.38
300
May 27, 2026
108.60
108.60
107.00
107.00
104.38
900
May 26, 2026
109.00
109.00
108.75
108.75
106.09
700
May 25, 2026
111.00
111.00
111.00
111.00
108.28
100
May 22, 2026
111.00
111.00
111.00
111.00
108.28
200
May 21, 2026
111.00
111.00
111.00
111.00
108.28
-
May 20, 2026
111.00
111.00
111.00
111.00
108.28
200
May 19, 2026
111.00
111.00
111.00
111.00
108.28
-
May 18, 2026
111.00
111.00
111.00
111.00
108.28
100
May 15, 2026
111.88
111.88
111.88
111.88
109.14
200
May 14, 2026
113.50
113.50
112.50
112.50
109.75
1,000
May 13, 2026
113.00
113.00
113.00
113.00
110.23
-
May 12, 2026
113.00
113.00
113.00
113.00
110.23
-
May 11, 2026
114.16
114.16
106.22
113.00
110.23
1,500
May 8, 2026
120.00
120.00
120.00
120.00
117.06
100
May 7, 2026
120.00
120.00
120.00
120.00
117.06
-
May 6, 2026
120.00
120.00
120.00
120.00
117.06
-
May 5, 2026
120.00
120.00
120.00
120.00
117.06
-
May 4, 2026
119.77
120.00
119.77
120.00
117.06
200
Apr 30, 2026
120.00
120.00
120.00
120.00
117.06
-
Apr 29, 2026
120.00
120.00
120.00
120.00
117.06
-
Apr 28, 2026
120.00
120.00
120.00
120.00
117.06
500
Apr 27, 2026
119.75
119.75
119.75
119.75
116.82
-
Apr 24, 2026
119.75
119.75
119.75
119.75
116.82
100
Apr 23, 2026
119.79
119.79
119.79
119.79
116.86
-
Apr 22, 2026
119.75
119.79
119.75
119.79
116.86
200
Apr 20, 2026
118.70
119.75
117.77
119.00
116.09
1,300
Apr 17, 2026
118.70
118.70
118.70
118.70
115.80
-
Apr 16, 2026
119.50
119.50
118.70
118.70
115.80
800
Apr 15, 2026
120.25
120.25
120.25
120.25
117.31
-
Apr 14, 2026
120.25
120.25
120.25
120.25
117.31
100
Apr 13, 2026
121.50
121.50
121.50
121.50
118.53
-
Apr 10, 2026
121.50
121.50
121.50
121.50
118.53
1,000
Apr 9, 2026
121.50
121.50
121.50
121.50
118.53
-
Apr 8, 2026
121.50
121.50
121.50
121.50
118.53
-
Apr 7, 2026
121.50
121.50
121.50
121.50
118.53
100
Apr 6, 2026
121.50
121.50
121.50
121.50
118.53
400
Apr 2, 2026
121.50
121.50
121.50
121.50
118.53
100
Apr 1, 2026
120.75
121.00
120.75
121.00
118.04
200
Mar 31, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 30, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 27, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 26, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 25, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 24, 2026
4.102459
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
123.00
123.00
123.00
123.00
119.99
-
Mar 23, 2026
122.00
123.01
122.00
123.00
115.99
3,000
Mar 20, 2026
122.20
123.00
122.20
123.00
115.99
700
Mar 19, 2026
116.76
122.19
116.76
122.19
115.22
200
Mar 18, 2026
122.00
122.00
122.00
122.00
115.05
-
Mar 17, 2026
122.00
122.00
122.00
122.00
115.05
100
Mar 16, 2026
121.99
121.99
121.99
121.99
115.04
-
Mar 13, 2026
121.99
121.99
121.99
121.99
115.04
-
Mar 12, 2026
121.99
121.99
121.99
121.99
115.04
-
Mar 11, 2026
119.25
121.99
119.25
121.99
115.04
200
Mar 10, 2026
119.75
119.75
119.75
119.75
112.92
-
Mar 9, 2026
119.75
119.75
119.75
119.75
112.92
-
Mar 6, 2026
118.76
119.75
118.76
119.75
112.92
300
Mar 5, 2026
122.00
122.00
122.00
122.00
115.05
-
Mar 4, 2026
122.00
122.00
122.00
122.00
115.05
200
Mar 3, 2026
122.20
122.20
122.20
122.20
115.23
100
Mar 2, 2026
122.20
122.20
122.20
122.20
115.23
-
Feb 27, 2026
122.20
122.20
122.20
122.20
115.23
100
Feb 26, 2026
120.40
120.40
120.38
120.38
113.52
800
Feb 25, 2026
120.40
120.40
120.40
120.40
113.54
100
Feb 24, 2026
122.00
122.00
121.50
121.50
114.57
200
Feb 23, 2026
122.00
122.00
122.00
122.00
115.05
-
Feb 20, 2026
122.23
122.23
121.75
122.00
115.05
300
Feb 19, 2026
129.74
129.74
121.00
121.50
114.57
900
Feb 18, 2026
123.00
123.00
123.00
123.00
115.99
-
Feb 13, 2026
122.20
123.00
122.20
123.00
115.99
700
Feb 12, 2026
122.20
122.20
122.20
122.20
115.23
200
Feb 11, 2026
120.75
120.75
120.75
120.75
113.87
-
Feb 10, 2026
120.75
120.75
120.75
120.75
113.87
-
Feb 9, 2026
120.75
120.75
120.75
120.75
113.87
100
Feb 6, 2026
116.84
121.74
116.84
121.74
114.80
200
Feb 5, 2026
123.00
123.00
123.00
123.00
115.99
100
Feb 4, 2026
123.00
123.00
123.00
123.00
115.99
-
Feb 3, 2026
123.75
123.75
122.50
123.00
115.99
300
Feb 2, 2026
121.00
121.00
121.00
121.00
114.10
-
Jan 30, 2026
124.74
124.75
121.00
121.00
114.10
600
Jan 29, 2026
120.00
121.00
120.00
121.00
114.10
300
Jan 28, 2026
118.59
122.00
118.59
120.00
113.16
800
Jan 27, 2026
117.00
117.50
117.00
117.50
110.80
700
Jan 26, 2026
117.00
117.00
117.00
117.00
110.33
300
Jan 23, 2026
117.00
117.00
117.00
117.00
110.33
-
Jan 22, 2026
116.00
117.00
116.00
117.00
110.33
1,300
Jan 21, 2026
116.83
117.00
116.00
116.00
109.39
1,100
Jan 20, 2026
115.75
115.75
115.75
115.75
109.15
-
Jan 19, 2026
115.75
115.75
115.75
115.75
109.15
100
Jan 16, 2026
116.83
119.50
116.00
116.00
109.39
400
Jan 15, 2026
115.75
116.10
115.75
116.00
109.39
900
Jan 14, 2026
116.20
116.20
116.20
116.20
109.58
400
Jan 13, 2026
115.75
115.75
115.75
115.75
109.15
100
Jan 12, 2026
116.20
116.20
116.20
116.20
109.58
-
Jan 9, 2026
116.20
116.20
116.20
116.20
109.58
500
Jan 8, 2026
116.00
116.50
116.00
116.25
109.62
1,500
Jan 7, 2026
115.50
116.00
115.00
116.00
109.39
2,500
Jan 6, 2026
114.50
114.75
114.50
114.75
108.21
1,300
Jan 5, 2026
113.00
114.80
113.00
114.75
108.21
1,300
Jan 2, 2026
110.02
110.02
110.02
110.02
103.75
-
Dec 30, 2025
110.00
110.02
110.00
110.02
103.75
200
Dec 29, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 26, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 23, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 22, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 19, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 18, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 17, 2025
109.90
109.90
109.90
109.90
103.63
-
Dec 16, 2025
109.90
109.90
109.90
109.90
103.63
500
Dec 15, 2025
109.75
109.75
109.75
109.75
103.49
100
Dec 12, 2025
108.93
108.93
108.93
108.93
102.72
-
Dec 11, 2025
108.93
108.93
108.93
108.93
102.72
100
Dec 10, 2025
108.93
108.93
108.93
108.93
102.72
-
Dec 9, 2025
108.93
108.93
108.93
108.93
102.72
-
Dec 8, 2025
108.93
108.93
108.93
108.93
102.72
-
Dec 5, 2025
108.93
108.93
108.93
108.93
102.72
100
Dec 4, 2025
107.50
107.50
107.50
107.50
101.37
100
Dec 3, 2025
108.50
108.50
108.50
108.50
102.31
500
Dec 2, 2025
107.50
107.50
107.50
107.50
101.37
500
Dec 1, 2025
106.00
106.00
106.00
106.00
99.96
100
Nov 28, 2025
105.00
105.00
105.00
105.00
99.01
-
Nov 27, 2025
105.00
105.00
105.00
105.00
99.01
100
Nov 26, 2025
107.50
107.60
107.50
107.60
101.47
200
Nov 25, 2025
107.60
107.60
107.60
107.60
101.47
500
Nov 24, 2025
107.00
107.10
107.00
107.10
100.99
600
Nov 21, 2025
106.77
106.77
106.77
106.77
100.68
-
Nov 19, 2025
106.00
106.77
106.00
106.77
100.68
500
Nov 18, 2025
106.77
106.77
106.77
106.77
100.68
-
Nov 17, 2025
106.77
106.77
106.77
106.77
100.68
-
Nov 14, 2025
105.99
106.77
105.99
106.77
100.68
200
Nov 13, 2025
105.04
105.04
105.04
105.04
99.05
-
Nov 12, 2025
105.04
105.04
105.04
105.04
99.05
-
Nov 11, 2025
105.04
105.04
105.04
105.04
99.05
100
Nov 10, 2025
105.00
105.00
105.00
105.00
99.01
100
