Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-06 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-05 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-02 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-12-01 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-11-30 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-11-29 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 100 |
| 2022-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2022-11-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2022-11-16 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2022-11-14 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 100 |
| 2022-11-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-11-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-11-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-11-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2022-11-07 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 100 |
| 2022-11-04 | 6.600 | 6.890 | 6.050 | 6.800 | 6.800 | 1,500 |
| 2022-11-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-11-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 200 |
| 2022-10-31 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 100 |
| 2022-10-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 100 |
| 2022-10-27 | 7.750 | 7.750 | 6.580 | 6.580 | 6.580 | 4,400 |
| 2022-10-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 200 |
| 2022-10-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 600 |
| 2022-10-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-20 | 7.810 | 7.810 | 7.500 | 7.500 | 7.500 | 400 |
| 2022-10-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-07 | 7.990 | 8.100 | 7.990 | 8.100 | 8.100 | 300 |
| 2022-10-06 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 400 |
| 2022-10-05 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-10-04 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-10-03 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-29 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-28 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-27 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-09-26 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 100 |
| 2022-09-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 300 |
| 2022-09-22 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2022-09-21 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 100 |
| 2022-09-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-09-19 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-09-16 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-09-15 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-09-14 | 9.500 | 10.800 | 8.990 | 8.990 | 8.990 | 2,200 |
| 2022-09-13 | 9.000 | 9.000 | 8.000 | 8.990 | 8.990 | 1,500 |
| 2022-09-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 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.