Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12.150 | 12.200 | 12.050 | 12.050 | 12.050 | 300 |
| 2024-02-23 | 12.060 | 12.340 | 11.190 | 11.650 | 11.650 | 2,500 |
| 2024-02-22 | 12.460 | 12.980 | 12.020 | 12.350 | 12.350 | 2,800 |
| 2024-02-21 | 12.580 | 13.430 | 12.020 | 12.020 | 12.020 | 2,500 |
| 2024-02-20 | 12.480 | 13.410 | 12.000 | 12.000 | 12.000 | 3,500 |
| 2024-02-19 | 12.810 | 13.010 | 12.000 | 12.000 | 12.000 | 1,500 |
| 2024-02-16 | 12.700 | 12.700 | 11.320 | 11.770 | 11.770 | 2,400 |
| 2024-02-15 | 13.470 | 13.470 | 12.330 | 13.220 | 13.220 | 1,400 |
| 2024-02-14 | 11.900 | 13.690 | 11.900 | 13.580 | 13.580 | 6,100 |
| 2024-02-09 | 12.690 | 12.690 | 11.030 | 11.030 | 11.030 | 1,400 |
| 2024-02-08 | 13.000 | 13.200 | 12.700 | 12.700 | 12.700 | 2,000 |
| 2024-02-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2024-02-06 | 12.000 | 14.500 | 12.000 | 12.100 | 12.100 | 11,100 |
| 2024-02-05 | 12.000 | 12.000 | 11.000 | 11.000 | 11.000 | 1,200 |
| 2024-02-02 | 12.480 | 12.480 | 12.470 | 12.470 | 12.470 | 200 |
| 2024-02-01 | 12.320 | 13.140 | 11.520 | 12.480 | 12.480 | 3,700 |
| 2024-01-31 | 13.090 | 13.880 | 13.090 | 13.400 | 13.400 | 1,000 |
| 2024-01-30 | 12.850 | 14.500 | 12.850 | 13.890 | 13.890 | 4,800 |
| 2024-01-29 | 12.680 | 15.880 | 12.110 | 12.850 | 12.850 | 13,400 |
| 2024-01-26 | 13.650 | 13.810 | 13.310 | 13.400 | 13.400 | 2,900 |
| 2024-01-25 | 13.500 | 14.790 | 13.000 | 13.640 | 13.640 | 9,500 |
| 2024-01-24 | 12.540 | 16.020 | 12.500 | 13.010 | 13.010 | 11,800 |
| 2024-01-23 | 15.980 | 17.490 | 13.510 | 13.510 | 13.510 | 10,100 |
| 2024-01-22 | 18.110 | 18.110 | 15.400 | 15.980 | 15.980 | 6,400 |
| 2024-01-19 | 17.300 | 19.500 | 16.520 | 17.250 | 17.250 | 13,300 |
| 2024-01-18 | 19.640 | 19.700 | 15.090 | 16.650 | 16.650 | 19,400 |
| 2024-01-17 | 14.300 | 20.500 | 14.300 | 20.150 | 20.150 | 40,400 |
| 2024-01-16 | 11.520 | 14.000 | 11.520 | 14.000 | 14.000 | 19,400 |
| 2024-01-15 | 9.950 | 12.600 | 9.330 | 10.820 | 10.820 | 19,700 |
| 2024-01-12 | 14.870 | 15.090 | 9.490 | 9.490 | 9.490 | 23,600 |
| 2024-01-11 | 15.000 | 18.800 | 14.160 | 14.990 | 14.990 | 47,200 |
| 2024-01-10 | 9.000 | 14.160 | 9.000 | 14.160 | 14.160 | 61,100 |
| 2024-01-09 | 4.240 | 7.080 | 4.240 | 7.080 | 7.080 | 18,700 |
| 2024-01-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-12-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2023-12-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2023-12-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2023-12-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-18 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-12-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 100 |
| 2023-12-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 300 |
| 2023-12-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-04 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 200 |
| 2023-12-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-11-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 200 |
| 2023-11-29 | 4.200 | 4.200 | 3.800 | 3.900 | 3.900 | 1,000 |
| 2023-11-28 | 4.660 | 4.660 | 4.100 | 4.100 | 4.100 | 900 |
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.