Mercado abrirá em 8 h 53 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
80,500,00 (0,00%)
No fechamento: 02:35PM BRT
Período:
24 de mar. de 2022 - 24 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mar. de 202380,5080,5080,5080,5080,50-
21 de mar. de 202380,5080,5080,5080,5080,50-
20 de mar. de 202380,5080,5080,5080,5080,50-
17 de mar. de 202380,5080,5080,5080,5080,50-
16 de mar. de 202380,5080,5080,5080,5080,50-
15 de mar. de 202380,5080,5080,5080,5080,50100
14 de mar. de 202380,5080,5080,5080,5080,50-
13 de mar. de 202380,5080,5080,5080,5080,50-
10 de mar. de 2023------
09 de mar. de 202380,5080,5080,5080,5080,50-
08 de mar. de 202380,5080,5080,5080,5080,50-
07 de mar. de 202380,4980,5080,4980,5080,50200
06 de mar. de 202377,0077,0077,0077,0077,00100
03 de mar. de 202379,0079,0079,0079,0079,00-
02 de mar. de 202379,0079,0079,0079,0079,00100
01 de mar. de 202379,9979,9979,9979,9979,99300
28 de fev. de 202379,9879,9879,9879,9879,98-
27 de fev. de 202379,9879,9879,9879,9879,98-
24 de fev. de 202379,9879,9879,9879,9879,98-
23 de fev. de 202379,9879,9879,9879,9879,98-
22 de fev. de 202379,9879,9879,9879,9879,98-
17 de fev. de 202379,9879,9879,9879,9879,98-
16 de fev. de 202379,9879,9879,9879,9879,98-
15 de fev. de 202379,9879,9879,9879,9879,98-
14 de fev. de 202376,0079,9876,0079,9879,98600
13 de fev. de 202378,0078,0078,0078,0078,00-
10 de fev. de 202378,0078,0078,0078,0078,00-
09 de fev. de 202377,9978,0077,9978,0078,00200
08 de fev. de 202375,4775,4775,4775,4775,47-
07 de fev. de 202375,4775,4775,4775,4775,47-
06 de fev. de 202375,4775,4775,4775,4775,47-
03 de fev. de 202375,4775,4775,4775,4775,47-
02 de fev. de 202375,4975,4975,4775,4775,47300
01 de fev. de 202375,5075,5075,5075,5075,50-
31 de jan. de 202375,5075,5075,5075,5075,50-
30 de jan. de 202374,9975,5074,9975,5075,50300
27 de jan. de 202373,0073,0073,0073,0073,00-
26 de jan. de 202373,0373,7373,0073,0073,00400
25 de jan. de 202375,2075,2075,2075,2075,20-
24 de jan. de 202375,2075,2075,2075,2075,20-
23 de jan. de 202375,2075,2075,2075,2075,20-
20 de jan. de 202375,2075,2075,2075,2075,20-
19 de jan. de 202375,2075,2075,2075,2075,20-
18 de jan. de 202375,2075,2075,2075,2075,20-
17 de jan. de 202375,2075,2075,2075,2075,20-
16 de jan. de 202375,2075,2075,2075,2075,20-
13 de jan. de 202375,2075,2075,2075,2075,20-
12 de jan. de 202375,2075,2075,2075,2075,20-
11 de jan. de 202375,2075,2075,2075,2075,20100
10 de jan. de 202375,0075,0075,0075,0075,00-
09 de jan. de 202375,0075,0075,0075,0075,00100
06 de jan. de 202377,9977,9977,9977,9977,99-
05 de jan. de 202377,9977,9977,9977,9977,99100
04 de jan. de 202375,0075,0075,0075,0075,00-
03 de jan. de 202375,0075,0075,0075,0075,00-
02 de jan. de 202375,0075,0075,0075,0075,00-
29 de dez. de 202275,0075,0075,0075,0075,00-
28 de dez. de 202275,0075,0075,0075,0075,00200
27 de dez. de 202277,9977,9977,9977,9977,99100
26 de dez. de 202278,9978,9978,9978,9978,99-
23 de dez. de 202278,9978,9978,9978,9978,99-
22 de dez. de 202278,9978,9978,9978,9978,99-
21 de dez. de 202278,9978,9978,9978,9978,99-
20 de dez. de 202278,9978,9978,9978,9978,99100
19 de dez. de 202271,0672,0071,0672,0072,00500
16 de dez. de 202272,0072,0072,0072,0072,00-
15 de dez. de 202272,0072,0072,0072,0072,00-
14 de dez. de 202272,0072,0072,0072,0072,00-
13 de dez. de 202272,0072,0072,0072,0072,00-
12 de dez. de 202272,0072,0072,0072,0072,00-
09 de dez. de 202272,0072,0072,0072,0072,00-
08 de dez. de 202272,0072,0072,0072,0072,00-
07 de dez. de 202272,0072,0072,0072,0072,00200
06 de dez. de 202271,5671,5671,5671,5671,56200
05 de dez. de 202272,5172,5172,5172,5172,51-
02 de dez. de 202272,5172,5172,5172,5172,51-
01 de dez. de 202272,5172,5172,5172,5172,51100
30 de nov. de 202276,0076,0076,0076,0076,00100
29 de nov. de 202275,0075,0075,0075,0075,00100
28 de nov. de 202272,5072,5072,5072,5072,50100
25 de nov. de 202271,3074,5071,3074,5074,501.500
24 de nov. de 202275,0075,0075,0075,0075,00-
23 de nov. de 202275,0075,0075,0075,0075,00-
22 de nov. de 202275,0075,0075,0075,0075,00-
21 de nov. de 202275,0075,0075,0075,0075,00-
18 de nov. de 202275,0075,0075,0075,0075,00100
17 de nov. de 202271,8071,8071,8071,8071,80-
16 de nov. de 202271,8071,8071,8071,8071,80-
14 de nov. de 202271,8071,8071,8071,8071,80-
11 de nov. de 202271,8071,8071,8071,8071,80-
10 de nov. de 202272,0072,0071,8071,8071,80200
09 de nov. de 202271,1171,1171,1171,1171,11-
08 de nov. de 202271,1171,1171,1171,1171,11-
07 de nov. de 202271,1171,1171,1171,1171,11100
04 de nov. de 202275,0075,0075,0075,0075,00-
03 de nov. de 202275,0075,0075,0075,0075,00200
01 de nov. de 202279,5079,5079,5079,5079,50-
31 de out. de 202279,0079,5079,0079,5079,50500
28 de out. de 202276,5076,5076,5076,5076,50-
27 de out. de 202276,5076,5076,5076,5076,50-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...