Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 4.670 | 4.670 | 4.660 | 4.660 | 4.660 | 200 |
| 2023-11-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2023-11-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2023-11-22 | 5.100 | 5.100 | 4.680 | 4.680 | 4.680 | 1,500 |
| 2023-11-21 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 600 |
| 2023-11-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-11-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-11-14 | 4.670 | 5.400 | 4.670 | 5.400 | 5.400 | 600 |
| 2023-11-13 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-10 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-11-01 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-10-31 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-10-30 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-10-27 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-10-26 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 100 |
| 2023-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-17 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 200 |
| 2023-10-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-10-13 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 200 |
| 2023-10-11 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-09 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-06 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-10-02 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-28 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-19 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-09-13 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 300 |
| 2023-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 200 |
| 2023-09-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-08-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 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.