Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-01 | 7.280 | 8.040 | 7.200 | 7.400 | 7.400 | 800 |
| 2023-02-28 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2023-02-27 | 6.290 | 7.280 | 6.290 | 7.280 | 7.280 | 300 |
| 2023-02-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2023-02-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 100 |
| 2023-02-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-02-17 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 300 |
| 2023-02-16 | 6.000 | 6.400 | 5.990 | 6.400 | 6.400 | 300 |
| 2023-02-15 | 5.400 | 5.530 | 5.340 | 5.530 | 5.530 | 500 |
| 2023-02-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 100 |
| 2023-02-13 | 7.240 | 9.000 | 5.490 | 6.350 | 6.350 | 5,200 |
| 2023-02-10 | 4.600 | 6.980 | 4.260 | 6.980 | 6.980 | 2,600 |
| 2023-02-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-23 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 400 |
| 2023-01-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2023-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-01-12 | 5.800 | 5.870 | 5.800 | 5.800 | 5.800 | 1,400 |
| 2023-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-01-04 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2023-01-03 | 8.290 | 8.290 | 5.880 | 6.510 | 6.510 | 4,000 |
| 2023-01-02 | 8.480 | 9.000 | 8.480 | 8.500 | 8.500 | 2,700 |
| 2022-12-29 | 4.100 | 7.400 | 4.100 | 6.650 | 6.650 | 1,700 |
| 2022-12-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-12-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2022-12-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2022-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-12-16 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-12-15 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 100 |
| 2022-12-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
| 2022-12-13 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-09 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-08 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 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.