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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.4	-3.79637618637	115.9	115.9	111.5	400	111.5	CS
4	0	0	111.5	116	111.5	233	112.85714286	CS
12	11.84	11.8803933373	99.66	116.9	99.66	315	111.95243902	CS
26	-8.5	-7.08333333333	120	120.1	99.66	348	111.8244375	CS
52	23.5	26.7045454545	88	122	85	281	106.43447273	CS
156	42.5	61.5942028986	69	122	66.31	299	85.08669366	CS
260	55.5	99.1071428571	56	122	55.25	552	81.35282003	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721338200	111.5	0	0.00	111.5	111.5	111.5	0
1721251800	111.5	0	0.00	111.5	111.5	111.5	0
1721165400	111.5	0	0.00	111.5	111.5	111.5	0
1721079000	111.5	-4.5	-3.88	115.9	115.9	111.5	400
1720819800	116	0	0.00	116	116	116	0
1720733400	116	0	0.00	116	116	116	0
1720647000	116	0	0.00	116	116	116	0
1720560600	116	0	0.00	116	116	116	0
1720474200	116	0	0.00	116	116	116	0
1720215000	116	0	0.00	116	116	116	0
1720128600	116	0	0.00	116	116	116	0
1720042200	116	0	0.00	116	116	116	0
1719955800	116	0	0.00	116	116	116	0
1719869400	116	0	0.00	116	116	116	0
1719610200	116	0	0.00	116	116	116	0
1719523800	116	0	0.00	116	116	116	0
1719437400	116	0	0.00	116	116	116	0
1719351000	116	0	0.00	116	116	116	0
1719264600	116	0	0.00	116	116	116	0
1719005400	116	2	1.75	116	116	116	100
1718918940	114	-2.5	-2.15	111.5	114	111.5	200
1718832600	116.5	0	0.00	116.5	116.5	116.5	0
1718746200	116.5	0	0.00	116.5	116.5	116.5	0
1718659800	116.5	0	0.00	116.5	116.5	116.5	0
1718400600	116.5	0	0.00	116.5	116.5	116.5	0
1718314200	116.5	-0.4	-0.34	114	116.5	112.6	300
1718227800	116.9	0	0.00	116.9	116.9	116.9	0
1718141400	116.9	0	0.00	116.9	116.9	116.9	0
1718055000	116.9	0	0.00	116.9	116.9	116.9	0
1717795800	116.9	0.4	0.34	116.9	116.9	116.9	100
1717709400	116.5	0	0.00	116.5	116.5	116.5	0
1717623000	116.5	0	0.00	116.5	116.5	116.5	0
1717536600	116.5	0	0.00	116.5	116.5	116.5	0
1717450200	116.5	0	0.00	112.51	116.5	112.51	300
1717190940	116.5	0	0.00	116.5	116.5	116.5	0
1717018140	116.5	0	0.00	116.5	116.5	116.5	0
1716931740	116.5	0	0.00	116.5	116.5	116.5	0
1716845340	116.5	2.5	2.19	115	116.5	115	200
1716586200	114	3.5	3.17	114	114	114	800
1716499800	110.5	0	0.00	110.5	110.5	110.5	200
1716413340	110.5	-5.05	-4.37	110.5	110.5	110.5	100
1716327000	115.55	0	0.00	115.55	115.55	115.55	0
1716240600	115.55	0	0.00	115.55	115.55	115.55	0
1715981400	115.55	9.05	8.50	114.95	115.55	114.95	300
1715895000	106.5	2.1	2.01	104.4	106.5	104.4	600
1715808600	104.4	0	0.00	104.4	104.4	104.4	0
1715722200	104.4	0.4	0.38	99.66	109.95	99.66	500
1715635740	104	0	0.00	104	104	104	0
1715376540	104	0	0.00	104	104	104	0
1715290140	104	0	0.00	104	104	104	0
1715203740	104	0	0.00	104	104	104	0
1715117340	104	0	0.00	104	104	104	0
1715030940	104	0	0.00	104	104	104	0
1714771740	104	0	0.00	104	104	104	0
1714685340	104	0	0.00	104	104	104	0
1714512540	104	0	0.00	104	104	104	0
1714426140	104	0	0.00	104	104	104	0
1714166940	104	0	0.00	104	104	104	0
1714080540	104	0	0.00	104	104	104	0
1713994140	104	0	0.00	104	104	104	0
1713907740	104	0	0.00	104	104	104	0
1713821340	104	4	4.00	104	104	104	100
1713562200	100	0	0.00	100	100	100	300

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