Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.880 | 1.960 | 1.880 | 1.960 | 1.960 | 1,500 |
| 2026-07-20 | 1.810 | 1.840 | 1.790 | 1.840 | 1.840 | 700 |
| 2026-07-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 100 |
| 2026-07-16 | 1.810 | 1.880 | 1.810 | 1.880 | 1.880 | 200 |
| 2026-07-15 | 1.870 | 1.940 | 1.850 | 1.940 | 1.940 | 900 |
| 2026-07-14 | 1.890 | 1.990 | 1.860 | 1.970 | 1.970 | 7,100 |
| 2026-07-13 | 1.790 | 1.920 | 1.790 | 1.920 | 1.920 | 700 |
| 2026-07-10 | 1.890 | 1.930 | 1.760 | 1.930 | 1.930 | 1,900 |
| 2026-07-09 | 1.790 | 1.880 | 1.760 | 1.860 | 1.860 | 1,700 |
| 2026-07-08 | 1.850 | 1.990 | 1.790 | 1.850 | 1.850 | 7,100 |
| 2026-07-07 | 1.970 | 1.980 | 1.900 | 1.960 | 1.960 | 900 |
| 2026-07-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 5,800 |
| 2026-07-03 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2026-07-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2026-07-01 | 2.030 | 2.120 | 2.000 | 2.120 | 2.120 | 500 |
| 2026-06-30 | 2.220 | 2.220 | 2.000 | 2.130 | 2.130 | 4,700 |
| 2026-06-29 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 100 |
| 2026-06-26 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2026-06-25 | 2.160 | 2.240 | 2.160 | 2.190 | 2.190 | 500 |
| 2026-06-24 | 2.130 | 2.190 | 2.110 | 2.110 | 2.110 | 800 |
| 2026-06-23 | 2.180 | 2.290 | 2.020 | 2.270 | 2.270 | 2,200 |
| 2026-06-22 | 2.200 | 2.240 | 1.930 | 2.120 | 2.120 | 1,300 |
| 2026-06-19 | 2.120 | 2.240 | 2.110 | 2.240 | 2.240 | 5,800 |
| 2026-06-18 | 1.840 | 2.120 | 1.840 | 2.120 | 2.120 | 14,400 |
| 2026-06-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-06-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2026-06-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 100 |
| 2026-06-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 200 |
| 2026-06-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-06-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-06-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-06-08 | 1.840 | 1.900 | 1.690 | 1.900 | 1.900 | 1,400 |
| 2026-06-05 | 1.830 | 1.840 | 1.680 | 1.840 | 1.840 | 2,200 |
| 2026-06-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2026-06-02 | 1.770 | 1.860 | 1.760 | 1.860 | 1.860 | 1,700 |
| 2026-06-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2026-05-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 400 |
| 2026-05-28 | 1.750 | 1.860 | 1.720 | 1.840 | 1.840 | 1,800 |
| 2026-05-27 | 1.800 | 1.880 | 1.660 | 1.770 | 1.770 | 6,300 |
| 2026-05-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-05-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-05-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2026-05-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-05-20 | 1.660 | 1.790 | 1.660 | 1.790 | 1.790 | 300 |
| 2026-05-19 | 1.760 | 1.880 | 1.760 | 1.880 | 1.880 | 200 |
| 2026-05-18 | 1.850 | 1.930 | 1.700 | 1.890 | 1.890 | 3,200 |
| 2026-05-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2026-05-14 | 1.950 | 1.950 | 1.720 | 1.890 | 1.890 | 12,800 |
| 2026-05-13 | 2.090 | 2.250 | 1.950 | 1.990 | 1.990 | 36,900 |
| 2026-05-12 | 2.110 | 2.160 | 1.960 | 2.090 | 2.090 | 9,400 |
| 2026-05-11 | 2.190 | 2.290 | 2.190 | 2.290 | 2.290 | 200 |
| 2026-05-08 | 2.220 | 2.290 | 2.150 | 2.250 | 2.250 | 2,100 |
| 2026-05-07 | 2.240 | 2.290 | 2.200 | 2.200 | 2.200 | 500 |
| 2026-05-06 | 2.190 | 2.190 | 2.020 | 2.140 | 2.140 | 400 |
| 2026-05-05 | 2.040 | 2.220 | 1.970 | 2.090 | 2.090 | 9,000 |
| 2026-05-04 | 2.200 | 2.200 | 2.170 | 2.170 | 2.170 | 200 |
| 2026-04-30 | 2.080 | 2.190 | 1.940 | 2.050 | 2.050 | 2,900 |
| 2026-04-29 | 1.890 | 2.070 | 1.890 | 2.070 | 2.070 | 3,600 |
| 2026-04-28 | 2.100 | 2.260 | 2.100 | 2.260 | 2.260 | 900 |
| 2026-04-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 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.