Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 200 |
| 2024-05-21 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-05-20 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-05-17 | 8.870 | 9.640 | 8.500 | 9.640 | 9.640 | 1,000 |
| 2024-05-16 | 9.770 | 9.770 | 8.910 | 9.070 | 9.070 | 1,200 |
| 2024-05-15 | 8.710 | 10.250 | 8.710 | 9.320 | 9.320 | 4,900 |
| 2024-05-14 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2024-05-13 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2024-05-10 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2024-05-09 | 10.290 | 10.290 | 9.000 | 10.280 | 10.280 | 1,100 |
| 2024-05-08 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 0 |
| 2024-05-07 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 0 |
| 2024-05-06 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 0 |
| 2024-05-03 | 10.250 | 10.320 | 10.250 | 10.320 | 10.320 | 300 |
| 2024-05-02 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 0 |
| 2024-04-30 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 200 |
| 2024-04-29 | 9.180 | 10.200 | 9.180 | 10.200 | 10.200 | 300 |
| 2024-04-26 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2024-04-25 | 10.000 | 10.650 | 8.100 | 9.180 | 9.180 | 2,400 |
| 2024-04-24 | 7.320 | 9.580 | 7.320 | 9.320 | 9.320 | 2,900 |
| 2024-04-23 | 7.760 | 7.760 | 7.310 | 7.310 | 7.310 | 300 |
| 2024-04-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2024-04-19 | 8.500 | 8.800 | 8.500 | 8.600 | 8.600 | 1,100 |
| 2024-04-18 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-04-17 | 8.970 | 8.980 | 8.970 | 8.980 | 8.980 | 200 |
| 2024-04-16 | 9.450 | 9.600 | 8.700 | 9.000 | 9.000 | 1,200 |
| 2024-04-15 | 7.400 | 8.500 | 7.400 | 8.500 | 8.500 | 1,800 |
| 2024-04-12 | 8.000 | 8.000 | 7.400 | 7.400 | 7.400 | 800 |
| 2024-04-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-04-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-04-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-04-08 | 8.510 | 8.620 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2024-04-05 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 200 |
| 2024-04-04 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2024-04-03 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 100 |
| 2024-04-02 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2024-04-01 | 9.110 | 11.000 | 9.010 | 9.010 | 9.010 | 4,100 |
| 2024-03-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 200 |
| 2024-03-27 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-03-26 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-03-25 | 9.740 | 9.740 | 9.220 | 9.220 | 9.220 | 1,100 |
| 2024-03-22 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 100 |
| 2024-03-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 200 |
| 2024-03-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 100 |
| 2024-03-19 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-03-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 200 |
| 2024-03-15 | 9.950 | 10.070 | 9.110 | 9.420 | 9.420 | 1,900 |
| 2024-03-14 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 0 |
| 2024-03-13 | 10.310 | 11.900 | 10.300 | 10.620 | 10.620 | 2,200 |
| 2024-03-12 | 11.040 | 11.100 | 10.900 | 10.900 | 10.900 | 1,100 |
| 2024-03-11 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 100 |
| 2024-03-08 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 100 |
| 2024-03-07 | 12.200 | 12.200 | 12.190 | 12.190 | 12.190 | 300 |
| 2024-03-06 | 11.650 | 12.000 | 11.650 | 11.900 | 11.900 | 300 |
| 2024-03-05 | 11.010 | 11.050 | 11.000 | 11.000 | 11.000 | 1,300 |
| 2024-03-04 | 11.510 | 11.690 | 11.190 | 11.190 | 11.190 | 700 |
| 2024-03-01 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | 200 |
| 2024-02-29 | 11.710 | 11.710 | 11.700 | 11.700 | 11.700 | 400 |
| 2024-02-28 | 12.990 | 12.990 | 11.700 | 11.700 | 11.700 | 1,500 |
| 2024-02-27 | 12.150 | 12.250 | 12.150 | 12.190 | 12.190 | 600 |
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.