Nutriplant Industria E Comercio S.A. (NUTR3) Historical Prices

Time Period

Events

BR:NUTR3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	2.53	2.64	2.53	2.64	2.64	+1.54%	3,400	0.58
Nov 09, 2026	2.53	2.64	2.53	2.64	2.64	+1.54%	3,400	0.59
Nov 06, 2026	2.52	2.60	2.49	2.60	2.60	+3.17%	1,100	0.19
Nov 05, 2026	2.34	2.68	2.34	2.52	2.52	+10.53%	6,700	1.15
Nov 04, 2026	2.13	2.32	2.09	2.28	2.28	+9.62%	10,000	1.68
Nov 03, 2026	2.32	2.32	1.99	2.08	2.08	-11.86%	21,000	3.72
Nov 02, 2026	2.36	2.38	2.24	2.36	2.36	0.00%	0	0.00
Oct 30, 2026	2.24	2.38	2.24	2.36	2.36	+2.16%	2,700	0.47
Oct 29, 2026	2.50	2.50	2.29	2.31	2.31	-10.12%	3,900	0.68
Oct 28, 2026	2.77	2.77	2.57	2.57	2.57	-9.82%	2,600	0.46
Oct 27, 2026	2.80	2.96	2.80	2.85	2.85	+3.26%	4,200	0.75
Oct 26, 2026	3.00	3.01	2.53	2.76	2.76	-22.03%	4,000	0.72
Oct 23, 2026	3.42	3.54	3.26	3.54	3.54	+2.31%	7,000	1.28
Oct 22, 2026	3.51	3.51	3.23	3.46	3.46	-2.26%	7,200	1.34
Oct 21, 2026	4.41	4.41	3.47	3.54	3.54	-19.18%	29,000	5.74
Oct 20, 2026	3.25	4.40	3.24	4.38	4.38	+35.19%	34,100	7.52
Oct 19, 2026	2.69	3.24	2.52	3.24	3.24	+25.10%	19,100	4.47
Oct 16, 2026	2.39	2.59	2.39	2.59	2.59	+7.92%	3,000	0.71
Oct 15, 2026	2.43	2.65	2.39	2.40	2.40	-2.83%	10,500	2.56
Oct 14, 2026	2.41	2.63	2.41	2.47	2.47	+2.49%	6,500	1.61
Oct 13, 2026	2.48	2.54	2.41	2.41	2.41	-3.60%	4,500	1.13
Oct 12, 2026	2.50	2.74	2.50	2.50	2.50	0.00%	0	0.00
Oct 09, 2026	2.56	2.74	2.50	2.50	2.50	-2.34%	7,000	1.78
Oct 08, 2026	2.48	2.57	2.34	2.56	2.56	+6.67%	8,100	2.10
Oct 07, 2026	2.40	2.52	2.33	2.40	2.40	-2.44%	3,600	0.94
Oct 06, 2026	2.34	2.57	2.29	2.46	2.46	+0.82%	9,500	2.56
Oct 05, 2026	2.44	2.49	2.32	2.44	2.44	+0.41%	9,400	2.54
Oct 02, 2026	2.56	2.56	2.42	2.43	2.43	-5.08%	4,900	1.35
Oct 01, 2026	2.40	2.56	2.34	2.56	2.56	-0.39%	7,500	2.12
Sep 30, 2026	2.45	2.57	2.28	2.57	2.57	+4.47%	6,300	1.77
Sep 29, 2026	2.44	2.46	2.22	2.46	2.46	+0.82%	7,700	2.21
Sep 28, 2026	2.30	2.45	2.20	2.44	2.44	+5.63%	11,800	3.50
Sep 25, 2026	2.20	2.31	2.19	2.31	2.31	+3.13%	6,100	1.72
Sep 24, 2026	2.27	2.27	2.19	2.24	2.24	-1.32%	1,100	0.31
Sep 23, 2026	2.22	2.27	2.15	2.27	2.27	+2.71%	6,800	1.89
Sep 22, 2026	2.27	2.27	2.16	2.21	2.21	-0.90%	4,800	1.32
Sep 21, 2026	2.27	2.27	2.16	2.23	2.23	-2.19%	5,300	1.44
Sep 18, 2026	2.27	2.28	2.20	2.28	2.28	+0.88%	1,800	0.47
Sep 17, 2026	2.27	2.27	2.19	2.26	2.26	-0.88%	1,200	0.31
Sep 16, 2026	2.27	2.28	2.17	2.28	2.28	+0.44%	3,200	0.83
Sep 15, 2026	2.27	2.28	2.14	2.27	2.27	0.00%	8,000	2.11
Sep 14, 2026	2.27	2.27	2.13	2.27	2.27	0.00%	7,600	2.00
Sep 11, 2026	2.27	2.27	2.16	2.27	2.27	-0.87%	9,300	2.47
Sep 10, 2026	2.20	2.29	2.12	2.29	2.29	+4.09%	8,900	2.39
Sep 09, 2026	2.20	2.21	2.17	2.20	2.20	0.00%	1,200	0.32
Sep 08, 2026	2.17	2.21	2.17	2.20	2.20	+1.38%	1,000	0.26
Sep 07, 2026	2.17	2.22	2.17	2.17	2.17	0.00%	0	0.00
Sep 04, 2026	2.22	2.22	2.17	2.17	2.17	-0.46%	1,300	0.31
Sep 03, 2026	2.24	2.24	2.18	2.18	2.18	-1.80%	1,300	0.29
Sep 02, 2026	2.22	2.22	2.18	2.22	2.22	+1.83%	1,200	0.26

Nutriplant Industria E Comercio S.A. historical prices

Nutriplant Industria E Comercio S.A. (NUTR3) Historical Prices

Become an Expert with TipRanks Premium