Skip to main content
Nutriplant Indústria e Comércio S/A (BVMF:NUTR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.900
+0.010 (0.35%)
At close: Dec 5, 2025

BVMF:NUTR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.792.902.792.892.893.21%13,500
Dec 3, 20252.812.862.792.802.80-1.06%4,200
Dec 2, 20252.892.892.832.832.83-2.08%3,900
Dec 1, 20252.812.902.802.892.891.40%3,400
Nov 28, 20252.802.862.802.852.85-2,300
Nov 27, 20252.902.902.832.852.85-0.35%1,300
Nov 26, 20252.792.882.792.862.86-0.69%1,400
Nov 25, 20252.832.882.802.882.881.41%1,100
Nov 24, 20252.842.842.782.842.840.35%1,200
Nov 21, 20252.822.872.822.832.830.71%1,800
Nov 19, 20252.862.902.792.812.81-1.75%3,400
Nov 18, 20252.892.902.862.862.86-0.69%2,500
Nov 17, 20252.872.882.852.882.880.35%1,700
Nov 14, 20252.852.902.852.872.870.35%2,200
Nov 13, 20252.902.942.852.862.86-1.72%2,700
Nov 12, 20252.852.992.852.912.910.34%4,100
Nov 11, 20252.962.962.902.902.90-1.69%2,700
Nov 10, 20252.963.002.912.952.95-2.96%2,700
Nov 7, 20253.053.112.953.043.04-1.30%3,500
Nov 6, 20253.043.113.033.083.080.98%2,600
Nov 5, 20253.143.143.033.053.05-2.24%2,900
Nov 4, 20253.063.152.973.123.122.30%4,900
Nov 3, 20253.193.203.053.053.05-4.39%5,800
Oct 31, 20252.983.192.983.193.191.92%6,600
Oct 30, 20253.073.132.963.133.131.95%4,700
Oct 29, 20253.073.072.923.073.07-4,700
Oct 28, 20253.013.072.883.073.073.72%6,000
Oct 27, 20252.863.012.862.962.963.86%9,600
Oct 24, 20252.952.952.802.852.85-1.72%4,200
Oct 23, 20252.922.962.822.902.904.32%8,600
Oct 22, 20252.842.892.782.782.78-2.46%2,300
Oct 21, 20252.892.892.842.852.85-1.72%2,200
Oct 20, 20252.812.902.812.902.902.84%1,600
Oct 17, 20252.842.892.802.822.82-0.35%1,100
Oct 16, 20252.812.882.812.832.831.07%1,200
Oct 15, 20252.842.902.782.802.80-1.41%3,300
Oct 14, 20252.902.902.832.842.84-2.74%1,000
Oct 13, 20252.812.922.812.922.923.55%3,000
Oct 10, 20252.902.902.792.822.82-2.42%1,800
Oct 9, 20252.832.952.772.892.892.12%5,900
Oct 8, 20252.942.952.832.832.83-2.41%3,500
Oct 7, 20252.902.952.792.902.90-1.69%3,600
Oct 6, 20252.892.952.892.952.952.43%1,200
Oct 3, 20253.003.042.882.882.88-4.00%4,700
Oct 2, 20253.023.063.003.003.00-0.33%4,900
Oct 1, 20253.013.073.013.013.010.33%1,400
Sep 30, 20253.043.042.973.003.00-1.96%2,000
Sep 29, 20253.023.072.913.063.061.66%6,500
Sep 26, 20252.863.012.863.013.014.88%9,700
Sep 25, 20252.852.952.852.872.87-0.69%1,000
Sep 24, 20252.892.962.852.892.89-3,700
Sep 23, 20252.852.892.852.892.891.40%1,400
Sep 22, 20252.862.902.852.852.85-0.70%1,700
Sep 19, 20252.802.872.802.872.870.70%4,300
Sep 18, 20252.863.022.772.852.85-7,800
Sep 17, 20253.073.072.842.852.85-5.94%5,900
Sep 16, 20253.083.082.963.033.032.36%4,000
Sep 15, 20252.953.052.892.962.960.34%4,700
Sep 12, 20252.952.952.822.952.950.34%2,900
Sep 11, 20252.952.952.902.942.94-1,300
Sep 10, 20252.952.952.882.942.940.68%1,600
Sep 9, 20252.912.952.862.922.920.34%1,600
Sep 8, 20252.832.952.832.912.912.11%2,500
Sep 5, 20252.812.932.812.852.851.42%3,000
Sep 4, 20252.852.882.812.812.81-0.35%1,100
Sep 3, 20252.802.902.802.822.820.36%3,500
Sep 2, 20252.952.952.802.812.81-2.09%4,200
Sep 1, 20252.812.912.812.872.872.50%1,600
Aug 29, 20252.812.842.782.802.80-0.36%5,900
Aug 28, 20252.812.812.772.812.81-4,700
Aug 27, 20252.792.812.772.812.810.36%1,500
Aug 26, 20252.772.802.772.802.801.45%2,300
Aug 25, 20252.742.782.742.762.761.10%1,200
Aug 22, 20252.802.812.732.732.73-2.85%6,100
Aug 21, 20252.772.822.772.812.810.72%1,400
Aug 20, 20252.882.882.752.792.79-1.06%3,100
Aug 19, 20252.912.912.782.822.820.71%3,200
Aug 18, 20252.832.832.792.802.80-1.06%2,000
Aug 15, 20252.912.912.762.832.83-2.08%3,200
Aug 14, 20252.762.952.762.892.891.40%4,300
Aug 13, 20253.043.072.792.852.85-3.06%6,700
Aug 12, 20253.003.092.802.942.94-3.29%5,100
Aug 11, 20253.063.063.003.043.04-0.33%1,700
Aug 8, 20253.083.093.013.053.05-0.97%1,400
Aug 7, 20253.113.143.053.083.080.33%2,400
Aug 6, 20253.153.153.053.073.07-0.97%1,400
Aug 5, 20253.203.202.983.103.10-1.27%1,700
Aug 4, 20253.053.142.933.143.144.67%4,700
Aug 1, 20253.183.183.003.003.00-5.66%4,200
Jul 31, 20253.193.193.083.183.18-0.31%1,200
Jul 30, 20253.193.193.053.193.19-3,300
Jul 29, 20253.203.203.043.193.191.59%1,300
Jul 28, 20253.293.292.973.143.14-2.18%5,400
Jul 25, 20252.973.212.973.213.218.08%5,200
Jul 24, 20253.123.132.912.972.975.69%3,000
Jul 23, 20253.113.342.812.812.81-9.94%8,900
Jul 22, 20253.093.343.093.123.121.96%12,600
Jul 21, 20253.113.343.053.063.06-0.33%12,800
Jul 18, 20253.203.333.073.073.07-3.76%3,900
Jul 17, 20253.113.203.113.193.190.95%1,700