Banco do Nordeste do Brasil S.A. (BVMF:BNBR3)
Brazil
· Delayed Price · Currency is BRL 108.93
+1.43 (1.33%)
At close: Dec 5, 2025
BVMF:BNBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.01% | 100 |
| Sep 4, 2025 | 98.00 | 98.00 | 96.01 | 96.01 | 96.01 | -0.76% | 600 |
| 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 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% | 3,300 |
| 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 11, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 92.78 | 0.38% | 100 |
| 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 17, 2025 | 92.11 | 92.11 | 92.10 | 92.10 | 89.61 | 0.04% | 200 |
| Jul 14, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 89.57 | 0.27% | 100 |
| Jul 11, 2025 | 91.90 | 91.90 | 91.81 | 91.81 | 89.33 | -7.96% | 200 |
| Jul 8, 2025 | 99.74 | 99.75 | 99.74 | 99.75 | 97.05 | 4.18% | 200 |
| Jul 7, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 93.16 | -0.25% | 100 |
| Jul 3, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 93.39 | 5.24% | 100 |
| Jul 2, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 88.74 | -1.94% | 100 |
| Jun 30, 2025 | 89.98 | 96.74 | 89.98 | 93.01 | 90.50 | -0.69% | 2,000 |
| Jun 27, 2025 | 89.99 | 93.66 | 89.99 | 93.66 | 91.13 | 4.07% | 400 |
| Jun 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.57 | - | 100 |
| Jun 23, 2025 | 85.26 | 91.00 | 85.26 | 90.00 | 87.57 | - | 600 |
| Jun 20, 2025 | 93.66 | 93.66 | 90.00 | 90.00 | 87.57 | -5.26% | 1,000 |
| Jun 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | 0.53% | 300 |
| Jun 17, 2025 | 94.51 | 94.51 | 94.50 | 94.50 | 91.95 | -0.53% | 200 |
| Jun 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.43 | -0.27% | 300 |
| Jun 13, 2025 | 95.50 | 95.50 | 95.26 | 95.26 | 92.68 | 0.79% | 200 |