Nordon Indústrias Metalúrgicas S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,244 trading daysOlder →

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.