Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10.370 | 10.950 | 9.500 | 10.950 | 10.950 | 2,900 |
| 2024-08-14 | 8.150 | 11.000 | 8.150 | 10.370 | 10.370 | 6,000 |
| 2024-08-13 | 8.990 | 8.990 | 7.800 | 7.800 | 7.800 | 4,300 |
| 2024-08-12 | 6.900 | 8.590 | 6.900 | 8.490 | 8.490 | 3,300 |
| 2024-08-09 | 7.110 | 7.110 | 6.550 | 6.550 | 6.550 | 1,200 |
| 2024-08-08 | 9.000 | 9.000 | 8.500 | 8.500 | 8.500 | 2,100 |
| 2024-08-07 | 8.820 | 8.900 | 8.820 | 8.900 | 8.900 | 300 |
| 2024-08-06 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 700 |
| 2024-08-05 | 9.650 | 10.000 | 9.000 | 9.450 | 9.450 | 2,500 |
| 2024-08-02 | 11.280 | 11.280 | 11.020 | 11.020 | 11.020 | 300 |
| 2024-08-01 | 12.000 | 12.000 | 11.150 | 11.150 | 11.150 | 2,300 |
| 2024-07-31 | 9.310 | 12.800 | 9.250 | 11.980 | 11.980 | 17,500 |
| 2024-07-30 | 7.210 | 11.500 | 7.050 | 8.600 | 8.600 | 12,500 |
| 2024-07-29 | 9.410 | 9.410 | 7.110 | 7.870 | 7.870 | 2,600 |
| 2024-07-26 | 8.820 | 13.800 | 8.820 | 9.410 | 9.410 | 23,300 |
| 2024-07-25 | 6.170 | 9.000 | 6.170 | 8.800 | 8.800 | 6,200 |
| 2024-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-07-22 | 5.410 | 5.500 | 5.410 | 5.500 | 5.500 | 400 |
| 2024-07-19 | 5.400 | 5.410 | 5.400 | 5.400 | 5.400 | 300 |
| 2024-07-18 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 300 |
| 2024-07-17 | 5.950 | 5.950 | 5.400 | 5.700 | 5.700 | 1,500 |
| 2024-07-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-15 | 5.900 | 6.190 | 5.900 | 5.900 | 5.900 | 1,200 |
| 2024-07-12 | 6.210 | 6.210 | 5.900 | 5.900 | 5.900 | 700 |
| 2024-07-11 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 1,000 |
| 2024-07-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2024-07-09 | 5.590 | 5.590 | 5.200 | 5.410 | 5.410 | 1,400 |
| 2024-07-08 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 1,100 |
| 2024-07-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-04 | 5.900 | 6.000 | 5.800 | 5.800 | 5.800 | 1,300 |
| 2024-07-03 | 5.950 | 6.000 | 5.380 | 5.610 | 5.610 | 2,800 |
| 2024-07-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100 |
| 2024-07-01 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 800 |
| 2024-06-28 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 100 |
| 2024-06-27 | 6.550 | 6.550 | 6.470 | 6.470 | 6.470 | 200 |
| 2024-06-26 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 3,000 |
| 2024-06-25 | 6.500 | 6.500 | 6.130 | 6.300 | 6.300 | 1,300 |
| 2024-06-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 100 |
| 2024-06-21 | 6.930 | 6.930 | 6.850 | 6.850 | 6.850 | 400 |
| 2024-06-20 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-06-19 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-06-18 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-06-17 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-06-14 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 600 |
| 2024-06-13 | 7.170 | 7.170 | 7.000 | 7.000 | 7.000 | 300 |
| 2024-06-12 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 200 |
| 2024-06-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2024-06-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2024-06-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 300 |
| 2024-06-03 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-31 | 8.300 | 8.500 | 8.000 | 8.110 | 8.110 | 1,500 |
| 2024-05-29 | 8.300 | 9.000 | 8.300 | 8.800 | 8.800 | 1,400 |
| 2024-05-28 | 8.650 | 8.660 | 8.300 | 8.300 | 8.300 | 1,300 |
| 2024-05-27 | 8.000 | 8.450 | 8.000 | 8.250 | 8.250 | 6,300 |
| 2024-05-24 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2024-05-23 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.