Banco Nordeste Do Brasil S.A. Historical Data - BNBR3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.49	4.6765961879	96.01	101.96	96	200	96.9	CS
4	5.5	5.78947368421	95	101.96	94	171	96.02083333	CS
12	1.88	1.90630703711	98.62	101.96	91.71	300	95.79807018	CS
26	-1	-0.985221674877	101.5	113.99	91.71	312	101.68748092	CS
52	-16.5	-14.1025641026	117	120	91.71	381	103.85107463	CS
156	31.34	45.3152111047	69.16	122	67	312	91.41445137	CS
260	10.5	11.6666666667	90	122	61.99	529	82.31382497	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739827800	100.5	2.7	2.76	97.85	101.96	97.85	1100
1739568600	97.8	1.8	1.88	96	97.8	96	200
1739482140	96	0	0.00	96	96	96	0
1739395740	96	-1.8	-1.84	96.01	96.01	96	200
1739309340	97.8	0	0.00	97.8	97.8	97.8	0
1739222940	97.8	0	0.00	97.8	97.8	97.8	0
1738963740	97.8	0	0.00	97.8	97.8	97.8	0
1738877340	97.8	0	0.00	97.8	97.8	97.8	0
1738790940	97.8	-0.05	-0.05	97.8	97.8	97.8	100
1738704540	97.85	0	0.00	97.85	97.85	97.85	0
1738618140	97.85	0	0.00	97.85	97.85	97.85	0
1738358940	97.85	0	0.00	97.85	97.85	97.85	0
1738272540	97.85	0	0.00	97.85	97.85	97.85	0
1738186140	97.85	0	0.00	97.85	97.85	97.85	0
1738099740	97.85	3.85	4.10	97.85	97.85	97.85	100
1738013340	94	-2	-2.08	95.44	95.44	94	300
1737754200	96	0	0.00	96	96	96	0
1737667800	96	0	0.00	96	96	96	0
1737581400	96	0	0.00	96	96	96	0
1737495000	96	1	1.05	95.92	96	95.92	200
1737408600	95	0	0.00	95	95	95	100
1737149340	95	0	0.00	95	95	95	0
1737062940	95	0	0.00	95	95	95	0
1736976540	95	-0.91	-0.95	95	95	95	100
1736890140	95.91	0	0.00	95.91	95.91	95.91	0
1736803740	95.91	0	0.00	95.91	95.91	95.91	0
1736544540	95.91	0	0.00	95.91	95.91	95.91	0
1736458140	95.91	0	0.00	95.91	95.91	95.91	0
1736371740	95.91	-5.42	-5.35	96.4	96.4	93.08	700
1736285400	101.33	0	0.00	101.33	101.33	101.33	0
1736199000	101.33	0	0.00	101.33	101.33	101.33	0
1735939800	101.33	0	0.00	101.33	101.33	101.33	0
1735853400	101.33	0	0.00	101.33	101.33	101.33	0
1735594200	101.33	7.33	7.80	93.37	101.33	93.37	1000
1735335000	94	0	0.00	94	94	94	0
1735248600	94	0	0.00	94	94	94	0
1734989400	94	0	0.00	94	94	94	0
1734730200	94	0	0.00	94	94	94	0
1734643800	94	0	0.00	94	94	94	0
1734557400	94	2.29	2.50	92.01	94	92.01	400
1734470940	91.71	0	0.00	91.71	91.71	91.71	0
1734384540	91.71	0	0.00	91.71	91.71	91.71	100
1734125340	91.71	-1.69	-1.81	94.34	94.34	91.71	300
1734038940	93.4	0	0.00	93.4	93.4	93.4	0
1733952540	93.4	-0.6	-0.64	94	94	93.4	1200
1733866200	94	0	0.00	94	94	94	0
1733779800	94	0	0.00	94	94	94	0
1733520600	94	0	0.00	94	94	94	0
1733434200	94	0	0.00	94	94	94	0
1733347800	94	-0.11	-0.12	94.02	94.02	94	300
1733261340	94.11	-0.09	-0.10	94.11	94.11	94.11	100
1733174940	94.2	-1.8	-1.88	94.2	94.2	94.2	100
1732915800	96	0	0.00	96	96	96	0
1732829400	96	0	0.00	96	96	96	0
1732743000	96	0	0.00	96	96	96	0
1732656600	96	-2.62	-2.66	96	96	96	100
1732570140	98.62	-1.2	-1.20	98.62	98.62	98.62	100
1732311000	99.82	0	0.00	99.82	99.82	99.82	0
1732224600	99.82	0	0.00	99.82	99.82	99.82	0
1732051800	99.82	-0.01	-0.01	99.82	99.82	99.82	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Nordeste Do Brasil S.A. (BNBR3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Nordeste Do Brasil S.A. (BNBR3) Historical

Banco Nordeste Do Brasil S.A. (BNBR3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free