Mercado abrirá em 4 h 43 min

Banco do Nordeste do Brasil S.A. (BNBR3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
68,790,00 (0,00%)
No fechamento: 5:08PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai de 202168,7968,7968,7968,7968,79-
07 de mai de 202168,7968,7968,7968,7968,79-
06 de mai de 202168,7968,7968,7968,7968,79-
05 de mai de 202170,5670,5667,3568,7968,79800
04 de mai de 202168,2568,2568,2568,2568,25100
03 de mai de 202169,9369,9369,9369,9369,93-
30 de abr de 202169,9369,9369,9369,9369,93100
29 de abr de 202170,5570,7070,5570,7070,70200
28 de abr de 202169,3969,3969,3969,3969,39-
27 de abr de 202169,3969,3969,3969,3969,39-
26 de abr de 202168,0169,3968,0069,3969,39400
23 de abr de 202169,6569,6569,6569,6569,65-
22 de abr de 202169,6569,6569,6569,6569,65-
20 de abr de 202169,6569,6569,6569,6569,65-
19 de abr de 202169,6569,6569,6569,6569,65100
16 de abr de 202170,5070,5070,5070,5070,50-
15 de abr de 202170,5070,5070,5070,5070,50100
14 de abr de 202170,5070,5070,5070,5070,50100
13 de abr de 202170,0470,1070,0470,1070,10200
12 de abr de 202165,0065,0065,0065,0065,00-
09 de abr de 202165,0065,0065,0065,0065,00-
08 de abr de 202165,0065,0065,0065,0065,00-
07 de abr de 202169,0069,0065,0065,0065,00200
06 de abr de 202170,0770,0770,0770,0770,07100
05 de abr de 202170,6070,6070,6070,6070,60-
01 de abr de 202170,6070,6070,6070,6070,60100
01 de abr de 20212.819561 Dividendo
31 de mar de 202170,0071,0070,0071,0068,182.100
30 de mar de 202170,0170,5070,0070,5067,70700
29 de mar de 202170,0070,0069,9970,0067,22500
26 de mar de 202169,0069,0069,0069,0066,26100
25 de mar de 202169,0069,0069,0069,0066,26-
24 de mar de 202169,0069,0069,0069,0066,26100
23 de mar de 202167,5067,5067,5067,5064,82-
22 de mar de 202167,5067,5067,5067,5064,82100
19 de mar de 202167,0167,0167,0167,0164,35-
18 de mar de 202167,0167,0167,0167,0164,35-
17 de mar de 202169,9869,9867,0167,0164,351.000
16 de mar de 202167,5067,5067,5067,5064,82-
15 de mar de 202166,0067,5066,0067,5064,82300
12 de mar de 202166,4066,4066,4066,4063,76100
11 de mar de 202166,6166,6163,8066,4063,761.200
10 de mar de 202169,9969,9965,8265,8263,21200
09 de mar de 202165,8265,8265,8265,8263,21-
08 de mar de 202165,8265,8265,8265,8263,21-
05 de mar de 202163,6765,8263,6665,8263,21700
04 de mar de 202165,6165,6165,6165,6163,00100
03 de mar de 202167,5067,5067,5067,5064,82-
02 de mar de 202166,4567,5066,4567,5064,82300
01 de mar de 202168,5068,5068,5068,5065,78100
26 de fev de 202168,5268,5268,5068,5065,78600
25 de fev de 202168,8068,8068,8068,8066,07300
24 de fev de 202168,8068,8068,8068,8066,07100
23 de fev de 202170,0070,0069,0069,0066,26400
22 de fev de 202168,5368,5368,5268,5265,80600
19 de fev de 202169,9969,9969,9969,9967,21100
18 de fev de 202170,0070,8470,0070,8468,03200
17 de fev de 2021------
12 de fev de 202169,9969,9969,5069,5066,74400
11 de fev de 202170,9970,9970,0070,8468,03700
10 de fev de 202171,0071,8571,0071,8569,00200
09 de fev de 202171,0071,0071,0071,0068,18200
08 de fev de 202170,0170,0170,0170,0167,23-
05 de fev de 202170,8871,2668,6070,0167,23900
04 de fev de 202169,2369,2369,2369,2366,48-
03 de fev de 202171,6071,9869,2369,2366,481.400
02 de fev de 202170,0470,0570,0270,0267,24400
01 de fev de 202171,8971,8971,8871,8869,03500
29 de jan de 202172,1072,1072,1072,1069,24100
28 de jan de 202173,0073,0073,0073,0070,10-
27 de jan de 202173,0073,0073,0073,0070,10-
26 de jan de 202173,0073,0073,0073,0070,10100
22 de jan de 202174,4074,4074,4074,4071,45600
21 de jan de 202173,5273,5273,5273,5270,60100
20 de jan de 202174,9974,9974,9974,9972,01100
19 de jan de 202174,9974,9974,9974,9972,01-
18 de jan de 202173,5474,9973,5474,9972,01300
15 de jan de 202174,0074,0074,0074,0071,06100
14 de jan de 202173,5173,5173,5173,5170,59-
13 de jan de 202173,5173,5173,5173,5170,59-
12 de jan de 202173,5173,5173,5173,5170,59200
11 de jan de 202176,0276,0276,0276,0273,00-
08 de jan de 202176,0076,0276,0076,0273,00300
07 de jan de 202176,7876,7872,2876,0072,98800
06 de jan de 202176,9076,9076,9076,9073,85300
05 de jan de 202175,0075,0075,0075,0072,02100
04 de jan de 202176,9176,9176,9176,9173,86100
30 de dez de 202076,0076,0076,0076,0072,98300
29 de dez de 202075,0075,0075,0075,0072,02-
28 de dez de 202075,0075,0075,0075,0072,02100
23 de dez de 202074,7575,0074,7575,0072,02500
22 de dez de 202074,0074,0074,0074,0071,06300
21 de dez de 202074,7574,7574,7574,7571,78-
18 de dez de 202074,7974,7974,7574,7571,78300
17 de dez de 202074,5074,5074,5074,5071,54-
16 de dez de 202074,5074,5074,5074,5071,54100
15 de dez de 202071,9072,4071,9072,4069,52300
14 de dez de 202071,5071,9071,5071,9069,04200
11 de dez de 202070,0170,0170,0170,0167,23-
10 de dez de 202070,0070,0170,0070,0167,23300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...