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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-0.508298755187	96.4	96.4	93.08	700	95.91	CS
4	3.9	4.23866970981	92.01	101.33	92.01	700	98.12714286	CS
12	-7.48	-7.23474223813	103.39	103.39	91.71	376	96.89171875	CS
26	-19.99	-17.2476272649	115.9	115.9	91.71	443	100.29748718	CS
52	-23.59	-19.7405857741	119.5	120.1	91.71	393	105.69949721	CS
156	22.97	31.4916369619	72.94	122	66.31	312	90.92209677	CS
260	-1.09	-1.12371134021	97	122	61.99	537	82.62840487	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731965340	99.83	0	0.00	99.83	99.83	99.83	0
1731619740	99.83	0	0.00	99.83	99.83	99.83	0
1731533340	99.83	0	0.00	99.83	99.83	99.83	0
1731446940	99.83	0	0.00	99.83	99.83	99.83	0
1731360540	99.83	5.81	6.18	92.01	99.83	92.01	200
1731101400	94.02	-5.81	-5.82	94.02	94.02	94.02	100
1731015000	99.83	0	0.00	99.83	99.83	99.83	0
1730928600	99.83	0	0.00	99.83	99.83	99.83	0
1730842200	99.83	0	0.00	99.83	99.83	99.83	0
1730755800	99.83	0	0.00	99.83	99.83	99.83	0
1730496600	99.83	0	0.00	99.83	99.83	99.83	0
1730410200	99.83	2.95	3.05	99.83	99.83	99.83	300
1730323800	96.88	0	0.00	96.88	96.88	96.88	0
1730237400	96.88	0	0.00	96.88	96.88	96.88	0
1730151000	96.88	-2.95	-2.96	96.88	96.88	96.88	100
1729891800	99.83	0	0.00	99.83	99.83	99.83	0
1729805400	99.83	0	0.00	99.83	99.83	99.83	0
1729719000	99.83	0	0.00	99.83	99.83	99.83	0
1729632600	99.83	-4.17	-4.01	103.39	103.39	95	1200
1729546140	104	0	0.00	104	104	104	400
1729287000	104	0	0.00	104	104	104	100
1729170000	104	0	0.00	104	104	104	0
1729083600	104	0	0.00	104	104	104	0
1728997200	104	0	0.00	104	104	104	0
1728910800	104	0	0.00	104	104	104	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Nordeste Do Brasil S.A. (BNBR3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free