Dados Históricos Banco Nordeste Do Brasil S.A. - BNBR3 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.34	-0.360398558406	94.34	94.34	91.71	267	92.855	CS
4	-4.62	-4.68464814439	98.62	98.62	91.71	300	93.65074074	CS
12	-14.6	-13.4438305709	108.6	113.99	91.71	314	99.99144928	CS
26	-17.5	-15.6950672646	111.5	116	91.71	411	100.64828729	CS
52	-15.49	-14.1474107224	109.49	122	91.71	366	106.51462396	CS
156	21.6	29.8342541436	72.4	122	66.31	308	90.56013802	CS
260	-0.99	-1.04221497	94.99	122	61.99	533	82.6066723	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
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
1729200600	104	0	0.00	104	104	104	0
1729114200	104	0	0.00	104	104	104	0
1729027800	104	0	0.00	104	104	104	0
1728941400	104	0	0.00	104	104	104	0
1728682200	104	0	0.00	104	104	104	0
1728595800	104	0	0.00	104	104	104	0
1728509400	104	-9.99	-8.76	106	106	104	300
1728422940	113.99	9.99	9.61	104.5	113.99	104.5	900
1728336600	104	0	0.00	104	104	104	100
1728077340	104	0	0.00	104	104	104	0
1727990940	104	0	0.00	104	104	104	0
1727904540	104	-1.7	-1.61	104	104	104	100
1727818200	105.7	0	0.00	105.7	105.7	105.7	0
1727731800	105.7	-2.99	-2.75	108.6	108.6	105.7	300
1727442000	108.69	0	0.00	108.69	108.69	108.69	0
1727355600	108.69	0	0.00	108.69	108.69	108.69	0
1727269200	108.69	0	0.00	108.69	108.69	108.69	0
1727182800	108.69	0	0.00	108.69	108.69	108.69	0
1727096400	108.69	0	0.00	108.69	108.69	108.69	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Banco Nordeste Do Brasil S.A. (BNBR3)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

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

Banco Nordeste Do Brasil S.A. (BNBR3)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo