Nordon Indústrias Metalúrgicas S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.700	5.700	5.700	5.700	5.700	0
2023-08-28	5.700	5.700	5.700	5.700	5.700	0
2023-08-25	5.700	5.700	5.700	5.700	5.700	0
2023-08-24	5.700	5.700	5.700	5.700	5.700	0
2023-08-23	5.700	5.700	5.700	5.700	5.700	0
2023-08-22	5.700	5.700	5.700	5.700	5.700	0
2023-08-21	5.700	5.700	5.700	5.700	5.700	0
2023-08-18	5.700	5.700	5.700	5.700	5.700	0
2023-08-17	5.700	5.700	5.700	5.700	5.700	0
2023-08-16	5.700	5.700	5.700	5.700	5.700	0
2023-08-15	5.700	5.700	5.700	5.700	5.700	0
2023-08-14	5.700	5.700	5.700	5.700	5.700	0
2023-08-11	5.700	5.700	5.700	5.700	5.700	0
2023-08-10	5.700	5.700	5.700	5.700	5.700	100
2023-08-09	5.810	5.810	5.810	5.810	5.810	0
2023-08-08	5.810	5.810	5.810	5.810	5.810	0
2023-08-07	5.810	5.810	5.810	5.810	5.810	0
2023-08-04	5.810	5.810	5.810	5.810	5.810	0
2023-08-03	5.810	5.810	5.810	5.810	5.810	0
2023-08-02	5.810	5.810	5.810	5.810	5.810	0
2023-08-01	5.810	5.810	5.810	5.810	5.810	0
2023-07-31	5.810	5.810	5.810	5.810	5.810	0
2023-07-28	5.810	5.810	5.810	5.810	5.810	0
2023-07-27	5.810	5.810	5.810	5.810	5.810	0
2023-07-26	5.830	5.830	5.810	5.810	5.810	600
2023-07-25	5.810	5.820	5.810	5.820	5.820	400
2023-07-24	6.240	6.240	6.240	6.240	6.240	0
2023-07-21	6.240	6.240	6.240	6.240	6.240	0
2023-07-20	6.240	6.240	6.240	6.240	6.240	0
2023-07-19	6.240	6.240	6.240	6.240	6.240	0
2023-07-18	6.240	6.240	6.240	6.240	6.240	0
2023-07-17	6.240	6.240	6.240	6.240	6.240	0
2023-07-14	6.240	6.240	6.240	6.240	6.240	0
2023-07-13	6.740	6.750	6.070	6.240	6.240	1,400
2023-07-12	6.390	6.840	6.390	6.400	6.400	1,300
2023-07-11	6.400	6.400	6.320	6.320	6.320	200
2023-07-10	6.250	6.450	6.100	6.450	6.450	600
2023-07-07	6.730	6.730	6.730	6.730	6.730	0
2023-07-06	6.080	6.730	6.080	6.730	6.730	200
2023-07-05	6.750	6.750	6.750	6.750	6.750	0
2023-07-04	6.750	6.750	6.750	6.750	6.750	0
2023-07-03	6.750	6.750	6.750	6.750	6.750	0
2023-06-30	6.750	6.750	6.750	6.750	6.750	0
2023-06-29	6.750	6.750	6.750	6.750	6.750	100
2023-06-28	6.830	6.830	6.830	6.830	6.830	100
2023-06-27	6.850	6.850	6.830	6.830	6.830	200
2023-06-26	6.860	6.860	6.860	6.860	6.860	200
2023-06-23	5.600	6.970	5.510	6.860	6.860	1,100
2023-06-22	5.960	5.960	5.960	5.960	5.960	0
2023-06-21	5.960	5.960	5.960	5.960	5.960	100
2023-06-20	5.950	5.950	5.950	5.950	5.950	100
2023-06-19	6.270	6.270	6.270	6.270	6.270	0
2023-06-16	6.270	6.270	6.270	6.270	6.270	0
2023-06-15	6.270	6.270	6.270	6.270	6.270	0
2023-06-14	6.250	6.270	6.250	6.270	6.270	300
2023-06-13	6.500	6.580	6.500	6.580	6.580	500
2023-06-12	6.910	6.910	6.700	6.700	6.700	600
2023-06-09	7.310	7.310	6.820	6.910	6.910	700
2023-06-07	6.500	8.390	6.500	7.310	7.310	13,100
2023-06-06	8.000	8.000	8.000	8.000	8.000	0

← NewerPage 14 of 21 · 1,243 trading daysOlder →

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.