B3 · BNBR3 · stock
Banco do Nordeste do Brasil S.A. (BNBR3) stock price history
Every B3 trading session of Banco do Nordeste do Brasil S.A. from Jan 4, 2000 to Nov 12, 2026: 5,923 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNBR3 adjusted close, 2000 to 2026
- R$119.99
- All time high, 2026
- R$122.34
- 52 week high, R$99.01 low
- 5,923
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BNBR3 key facts
- Banco do Nordeste do Brasil S.A. (BNBR3) closed at R$99.99 on Nov 12, 2026 on B3.
- BNBR3's all time high close is R$119.99, set on Mar 24, 2026; its all time low close is R$2.20 on May 19, 2003.
- BNBR3's 52 week range is R$99.01 to R$122.34.
- BNBR3 returned +0.9% over the year to Nov 12, 2026 and +100.7% over five years.
- Over ten years BNBR3 returned +730%, +23.6% a year compounded.
- BNBR3's deepest drawdown was -82.2% from Feb 18, 2000 to May 19, 2003.
- DataCedar holds 5,923 daily sessions of BNBR3 history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BNBR3 price chart, 2000 to 2026
BNBR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -4.2% |
| 6 months | -9.3% |
| Year to date | -3.6% |
| 1 year | +0.9% |
| 3 years | +27.3% |
| 5 years | +100.7% |
| 10 years | +730.2% |
| Since Jan 4, 2000 | +807.1% |
| Compound annual growth, 26.9 years | +8.6% |
BNBR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$119.99 on Mar 24, 2026
- All time low close
- R$2.20 on May 19, 2003
- 52 week high
- R$122.34 on Feb 19, 2026
- 52 week low
- R$99.01 on Nov 27, 2025
- Deepest drawdown
- -82.2% from Feb 18, 2000 to May 19, 2003, recovered May 16, 2007
- Best single session
- +58.3% on Apr 10, 2001
- Worst single session
- -35.5% on Mar 19, 2002
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2000
- 9.1×
- Best calendar year
- 2019, +167%
- Worst calendar year
- 2002, -65%
BNBR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$103.75 | R$122.34 | R$99.99 | R$99.99 | -3.6% | 57.9K | 211 |
| 2025 | R$90.00 | R$104.52 | R$78.23 | R$103.75 | +15.3% | 44.6K | 250 |
| 2024 | R$94.17 | R$102.58 | R$81.12 | R$90.00 | -2.2% | 37.1K | 251 |
| 2023 | R$58.58 | R$94.17 | R$57.02 | R$92.07 | +57.2% | 16.8K | 229 |
| 2022 | R$52.97 | R$68.25 | R$48.52 | R$58.58 | +9.8% | 26K | 228 |
| 2021 | R$52.59 | R$56.26 | R$43.53 | R$53.37 | +2.7% | 43.4K | 234 |
| 2020 | R$60.85 | R$72.69 | R$42.39 | R$51.97 | -17.3% | 159K | 224 |
| 2019 | R$23.53 | R$69.45 | R$23.52 | R$62.83 | +167.0% | 75K | 218 |
| 2018 | R$21.91 | R$26.65 | R$20.14 | R$23.53 | +7.4% | 54.7K | 227 |
| 2017 | R$13.93 | R$22.50 | R$12.64 | R$21.91 | +57.3% | 82.8K | 213 |
| 2016 | R$13.34 | R$14.30 | R$10.20 | R$13.93 | -6.9% | 35.6K | 168 |
| 2015 | R$10.49 | R$15.28 | R$8.82 | R$14.97 | +42.6% | 29.9K | 174 |
| 2014 | R$11.39 | R$11.39 | R$9.42 | R$10.49 | -7.9% | 30.2K | 247 |
| 2013 | R$6.84 | R$11.41 | R$6.00 | R$11.39 | +61.5% | 9K | 200 |
| 2012 | R$11.66 | R$11.66 | R$6.84 | R$7.05 | -39.5% | 16.9K | 215 |
| 2011 | R$11.98 | R$11.98 | R$7.49 | R$11.66 | -6.1% | 31.2K | 242 |
| 2010 | R$11.30 | R$16.74 | R$10.34 | R$12.43 | +11.6% | 25.9K | 209 |
| 2009 | R$10.20 | R$11.16 | R$8.14 | R$11.13 | +9.2% | 17.3K | 240 |
| 2008 | R$7.44 | R$13.17 | R$6.06 | R$10.20 | +37.0% | 36.5K | 187 |
| 2007 | R$4.68 | R$14.88 | R$4.68 | R$7.44 | +58.8% | 8.1K | 213 |
| 2006 | R$3.03 | R$4.96 | R$2.76 | R$4.68 | +54.5% | 3.2K | 173 |
| 2005 | R$4.68 | R$5.51 | R$3.03 | R$3.03 | -31.2% | 3.8K | 165 |
| 2004 | R$4.13 | R$5.51 | R$4.13 | R$4.41 | +6.7% | 7.3K | 261 |
| 2003 | R$3.03 | R$4.68 | R$2.20 | R$4.13 | +36.4% | 4.8K | 261 |
| 2002 | R$8.54 | R$8.54 | R$3.03 | R$3.03 | -64.5% | 2.3K | 163 |
| 2001 | R$10.75 | R$11.30 | R$6.61 | R$8.54 | -20.5% | 510 | 261 |
| 2000 | R$11.02 | R$12.40 | R$9.65 | R$10.75 | n/a | 460 | 259 |
BNBR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$99.99 | -9.2% |
| October 2026 | R$110.14 | +0.1% |
| September 2026 | R$110.00 | +0.1% |
| August 2026 | R$109.90 | -2.9% |
| July 2026 | R$113.16 | +5.5% |
| June 2026 | R$107.31 | +2.8% |
| May 2026 | R$104.38 | -10.8% |
| April 2026 | R$117.06 | -2.4% |
| March 2026 | R$119.99 | +4.1% |
| February 2026 | R$115.23 | +1.0% |
| January 2026 | R$114.10 | +10.0% |
| December 2025 | R$103.75 | +4.8% |
About the BNBR3 data
Daily bars. 5,923 sessions from Jan 4, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABNBR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BMLC11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- BMLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl
- BMOB3 Bemobi Mobile Tech S.A.
- BMYB34 Bristol-Myers Squibb Company
- BNFS11 Banrisul N Front Fund Investment IMO FII Fund
- BOAC34 Bank of America Corporation
- BOBR4 Bombril S.A.
- BOEI34 The Boeing Company
Common questions
BNBR3 share price history
