Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil
· Delayed Price · Currency is BRL 119.75
-2.25 (-1.84%)
At close: Mar 6, 2026
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.76 | 119.75 | 118.76 | 119.75 | 119.75 | -1.84% | 300 |
| Mar 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.16% | 200 |
| Mar 3, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - | 100 |
| Feb 27, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.51% | 100 |
| Feb 26, 2026 | 120.40 | 120.40 | 120.38 | 120.38 | 120.38 | -0.02% | 800 |
| Feb 25, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.91% | 100 |
| Feb 24, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | -0.41% | 200 |
| Feb 20, 2026 | 122.23 | 122.23 | 121.75 | 122.00 | 122.00 | 0.41% | 300 |
| Feb 19, 2026 | 129.74 | 129.74 | 121.00 | 121.50 | 121.50 | -1.22% | 900 |
| Feb 13, 2026 | 122.20 | 123.00 | 122.20 | 123.00 | 123.00 | 0.65% | 600 |
| Feb 12, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.20% | 200 |
| Feb 9, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -0.81% | 100 |
| Feb 6, 2026 | 116.84 | 121.74 | 116.84 | 121.74 | 121.74 | -1.02% | 200 |
| Feb 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 100 |
| Feb 3, 2026 | 123.75 | 123.75 | 122.50 | 123.00 | 123.00 | 1.65% | 300 |
| Jan 30, 2026 | 124.74 | 124.75 | 121.00 | 121.00 | 121.00 | - | 600 |
| Jan 29, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 300 |
| Jan 28, 2026 | 118.59 | 122.00 | 118.59 | 120.00 | 120.00 | 2.13% | 800 |
| Jan 27, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 0.43% | 700 |
| Jan 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 300 |
| Jan 22, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,300 |
| Jan 21, 2026 | 116.83 | 117.00 | 116.00 | 116.00 | 116.00 | 0.22% | 1,100 |
| Jan 19, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.22% | 100 |
| Jan 16, 2026 | 116.83 | 119.50 | 116.00 | 116.00 | 116.00 | - | 400 |
| Jan 15, 2026 | 115.75 | 116.10 | 115.75 | 116.00 | 116.00 | -0.17% | 900 |
| Jan 14, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.39% | 400 |
| Jan 13, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.39% | 100 |
| Jan 9, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.04% | 500 |
| Jan 8, 2026 | 116.00 | 116.50 | 116.00 | 116.25 | 116.25 | 0.22% | 1,500 |
| Jan 7, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 1.09% | 2,500 |
| Jan 6, 2026 | 114.50 | 114.75 | 114.50 | 114.75 | 114.75 | - | 1,300 |
| Jan 5, 2026 | 113.00 | 114.80 | 113.00 | 114.75 | 114.75 | 4.30% | 1,300 |
| Dec 30, 2025 | 110.00 | 110.02 | 110.00 | 110.02 | 110.02 | 0.11% | 200 |
| Dec 16, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.14% | 500 |
| Dec 15, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.75% | 100 |
| Dec 11, 2025 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - | 100 |
| Dec 5, 2025 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 1.33% | 100 |
| Dec 4, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.92% | 100 |
| Dec 3, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.93% | 500 |
| Dec 2, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.42% | 500 |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 100 |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.42% | 100 |
| Nov 26, 2025 | 107.50 | 107.60 | 107.50 | 107.60 | 107.60 | - | 200 |
| Nov 25, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.47% | 500 |
| Nov 24, 2025 | 107.00 | 107.10 | 107.00 | 107.10 | 107.10 | 0.31% | 600 |
| Nov 19, 2025 | 106.00 | 106.77 | 106.00 | 106.77 | 106.77 | - | 500 |
| Nov 14, 2025 | 105.99 | 106.77 | 105.99 | 106.77 | 106.77 | 1.65% | 200 |
| Nov 11, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 0.04% | 100 |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 100 |
| Nov 6, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.67% | 200 |
| Nov 5, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.24% | 300 |
| Nov 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.36% | 200 |
| Oct 30, 2025 | 101.99 | 102.58 | 101.99 | 102.58 | 102.58 | 2.58% | 200 |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 200 |
| Oct 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.55% | 100 |
| Oct 23, 2025 | 100.00 | 100.55 | 100.00 | 100.55 | 100.55 | - | 300 |
| Oct 20, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 3.11% | 100 |
| Oct 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -1.06% | 200 |
| Oct 9, 2025 | 99.50 | 99.50 | 98.56 | 98.56 | 98.56 | -0.94% | 300 |
| Oct 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.04% | 200 |
| Oct 6, 2025 | 104.66 | 104.66 | 100.55 | 100.55 | 100.55 | -2.38% | 1,300 |
| Oct 2, 2025 | 102.24 | 103.00 | 102.24 | 103.00 | 103.00 | 1.98% | 600 |
| Oct 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 200 |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 100 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.45% | 200 |
| Sep 26, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 2.58% | 100 |
| Sep 24, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | 1.05% | 100 |
| Sep 19, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -1.52% | 200 |
| Sep 17, 2025 | 99.99 | 99.99 | 98.50 | 98.50 | 98.50 | -0.51% | 400 |
| Sep 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.99% | 500 |
| Sep 10, 2025 | 98.50 | 99.99 | 98.50 | 99.99 | 99.99 | 4.16% | 800 |