DuPont de Nemours, Inc. (BVMF:DDNB34)
Brazil
· Delayed Price · Currency is BRL 235.26
-14.72 (-5.89%)
At close: Mar 6, 2026
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 235.26 | 235.26 | 235.26 | 235.26 | 235.26 | -5.89% | 2 |
| Mar 5, 2026 | 249.98 | 249.98 | 249.98 | 249.98 | 249.98 | -0.68% | 3 |
| Mar 4, 2026 | 252.83 | 252.83 | 251.68 | 251.68 | 251.68 | -0.82% | 4 |
| Mar 2, 2026 | 255.67 | 255.67 | 253.76 | 253.76 | 253.76 | -1.02% | 6 |
| Feb 27, 2026 | 255.84 | 256.37 | 255.84 | 256.37 | 255.68 | 0.21% | 203 |
| Feb 23, 2026 | 255.84 | 255.84 | 255.84 | 255.84 | 255.15 | -1.06% | 200 |
| Feb 12, 2026 | 260.02 | 261.09 | 258.57 | 258.57 | 257.87 | 1.30% | 470 |
| Feb 10, 2026 | 255.00 | 255.25 | 254.00 | 255.25 | 254.56 | 4.99% | 430 |
| Feb 9, 2026 | 242.88 | 243.12 | 242.88 | 243.12 | 242.46 | -2.75% | 3 |
| Feb 4, 2026 | 237.17 | 250.00 | 237.15 | 250.00 | 249.32 | 8.15% | 203 |
| Jan 30, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 230.53 | -1.07% | 4 |
| Jan 23, 2026 | 232.76 | 233.66 | 232.76 | 233.66 | 233.03 | 3.24% | 411 |
| Jan 20, 2026 | 226.32 | 226.32 | 226.32 | 226.32 | 225.71 | -3.24% | 200 |
| Jan 9, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 233.28 | -0.29% | 9 |
| Jan 6, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.97 | 2.52% | 2 |
| Dec 29, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 228.22 | 0.22% | 9 |
| Dec 23, 2025 | 229.00 | 229.79 | 228.33 | 228.33 | 227.71 | 1.63% | 34 |
| Dec 17, 2025 | 224.67 | 224.67 | 224.67 | 224.67 | 224.06 | 1.61% | 1 |
| Dec 12, 2025 | 220.46 | 221.12 | 220.46 | 221.12 | 220.52 | -0.91% | 2 |
| Dec 9, 2025 | 223.16 | 223.16 | 223.16 | 223.16 | 222.56 | 1.48% | 25 |
| Dec 5, 2025 | 215.26 | 219.90 | 215.26 | 219.90 | 219.31 | 3.99% | 17 |
| Dec 3, 2025 | 210.38 | 211.46 | 210.38 | 211.46 | 210.89 | -0.20% | 9 |
| Dec 2, 2025 | 214.01 | 214.01 | 211.89 | 211.89 | 211.32 | -1.66% | 227 |
| Dec 1, 2025 | 212.00 | 215.46 | 212.00 | 215.46 | 214.88 | 1.63% | 28 |
| Nov 27, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.71 | 0.35% | 20 |
| Nov 26, 2025 | 210.72 | 211.44 | 210.72 | 211.26 | 209.98 | 1.23% | 5 |
| Nov 25, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 207.43 | 3.58% | 3 |
| Nov 21, 2025 | 201.48 | 201.48 | 201.48 | 201.48 | 200.26 | 0.04% | 1 |
| Nov 19, 2025 | 206.22 | 206.64 | 201.40 | 201.40 | 200.18 | -1.64% | 39 |
| Nov 18, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 203.51 | -2.03% | 5 |
| Nov 17, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 207.73 | -1.18% | 27 |
| Nov 14, 2025 | 213.00 | 213.00 | 211.50 | 211.50 | 210.22 | -2.08% | 13 |
| Nov 13, 2025 | 216.26 | 216.26 | 216.00 | 216.00 | 214.69 | -0.23% | 29 |
| Nov 12, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.19 | 1.64% | 5 |
| Nov 11, 2025 | 219.46 | 219.46 | 213.00 | 213.00 | 211.71 | -2.94% | 83 |
| Nov 10, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 218.12 | -49.96% | 145 |
| Oct 30, 2025 | 438.53 | 438.53 | 438.53 | 438.53 | 435.87 | 1.48% | 1 |
| Oct 23, 2025 | 432.16 | 432.16 | 432.15 | 432.15 | 429.53 | -0.43% | 200 |
| Oct 22, 2025 | 440.00 | 440.00 | 434.00 | 434.00 | 431.37 | -0.67% | 400 |
| Oct 21, 2025 | 436.92 | 436.92 | 436.92 | 436.92 | 434.27 | 1.30% | 1 |
| Oct 17, 2025 | 431.30 | 431.30 | 431.30 | 431.30 | 428.68 | -0.45% | 200 |
| Oct 16, 2025 | 433.23 | 433.23 | 433.23 | 433.23 | 430.60 | 2.01% | 1 |
| Oct 10, 2025 | 424.70 | 424.70 | 424.70 | 424.70 | 422.12 | -1.82% | 200 |
| Oct 6, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 429.96 | 3.64% | 200 |
| Oct 1, 2025 | 417.38 | 417.38 | 417.38 | 417.38 | 414.85 | -0.53% | 200 |