Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 500 |
| 2022-06-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2022-06-13 | 9.990 | 9.990 | 8.700 | 8.700 | 8.700 | 500 |
| 2022-06-10 | 11.340 | 11.990 | 9.200 | 9.990 | 9.990 | 1,100 |
| 2022-06-09 | 8.000 | 12.140 | 8.000 | 11.380 | 11.380 | 4,900 |
| 2022-06-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2022-06-07 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 200 |
| 2022-06-06 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 400 |
| 2022-06-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-06-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-06-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-05-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-05-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 200 |
| 2022-05-27 | 8.860 | 8.860 | 8.750 | 8.750 | 8.750 | 300 |
| 2022-05-26 | 9.360 | 9.360 | 8.970 | 8.970 | 8.970 | 400 |
| 2022-05-25 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-24 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-23 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 100 |
| 2022-05-20 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-19 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-18 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-17 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-16 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-13 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-12 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-11 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-10 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 100 |
| 2022-05-09 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-06 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-05 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-04 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-03 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-05-02 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-04-29 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-04-28 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2022-04-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 200 |
| 2022-04-26 | 9.360 | 9.470 | 9.360 | 9.470 | 9.470 | 400 |
| 2022-04-25 | 8.710 | 8.810 | 8.710 | 8.810 | 8.810 | 200 |
| 2022-04-22 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-20 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-19 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 100 |
| 2022-04-18 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-14 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-13 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-12 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-11 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-08 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-07 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-06 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-05 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-04 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2022-04-01 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 200 |
| 2022-03-31 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 300 |
| 2022-03-30 | 9.300 | 10.000 | 9.300 | 10.000 | 10.000 | 500 |
| 2022-03-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 200 |
| 2022-03-28 | 9.320 | 9.320 | 9.190 | 9.300 | 9.300 | 1,300 |
| 2022-03-25 | 9.360 | 9.360 | 9.300 | 9.300 | 9.300 | 300 |
| 2022-03-24 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 0 |
| 2022-03-23 | 9.620 | 10.090 | 9.620 | 10.010 | 10.010 | 1,300 |
| 2022-03-22 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 100 |
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.