Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-08 | 9.150 | 9.900 | 9.000 | 9.500 | 9.500 | 2,400 |
| 2022-09-06 | 8.990 | 9.600 | 8.990 | 9.600 | 9.600 | 800 |
| 2022-09-05 | 8.300 | 9.000 | 8.300 | 9.000 | 9.000 | 200 |
| 2022-09-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-09-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-08-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 200 |
| 2022-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2022-08-26 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 200 |
| 2022-08-25 | 7.070 | 7.070 | 6.980 | 6.980 | 6.980 | 1,300 |
| 2022-08-24 | 6.900 | 7.290 | 6.900 | 7.060 | 7.060 | 800 |
| 2022-08-23 | 7.030 | 7.110 | 7.030 | 7.030 | 7.030 | 1,500 |
| 2022-08-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2022-08-19 | 6.150 | 8.000 | 6.150 | 7.880 | 7.880 | 2,900 |
| 2022-08-18 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2022-08-17 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 100 |
| 2022-08-16 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 300 |
| 2022-08-15 | 6.800 | 6.800 | 6.410 | 6.490 | 6.490 | 800 |
| 2022-08-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 200 |
| 2022-08-11 | 6.100 | 7.990 | 6.100 | 6.860 | 6.860 | 2,700 |
| 2022-08-10 | 5.650 | 6.070 | 5.650 | 5.900 | 5.900 | 800 |
| 2022-08-09 | 5.910 | 5.990 | 5.500 | 5.990 | 5.990 | 1,400 |
| 2022-08-08 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 100 |
| 2022-08-05 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2022-08-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 100 |
| 2022-08-03 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 100 |
| 2022-08-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-08-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2022-07-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-07-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2022-07-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2022-07-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-07-25 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 1,100 |
| 2022-07-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-07-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 300 |
| 2022-07-20 | 6.350 | 6.350 | 6.270 | 6.300 | 6.300 | 1,400 |
| 2022-07-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 100 |
| 2022-07-18 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2022-07-15 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 100 |
| 2022-07-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-07-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-07-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-07-11 | 7.460 | 7.460 | 7.450 | 7.450 | 7.450 | 200 |
| 2022-07-08 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-07-07 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-07-06 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-07-05 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-07-04 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-07-01 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-06-30 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 100 |
| 2022-06-29 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2022-06-28 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2022-06-27 | 7.500 | 7.550 | 7.500 | 7.510 | 7.510 | 600 |
| 2022-06-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2022-06-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-06-21 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 600 |
| 2022-06-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-06-17 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 700 |
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.