Nordon Indústrias Metalúrgicas S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	12.700	12.700	12.700	12.700	12.700	0
2021-12-20	12.700	12.700	12.700	12.700	12.700	0
2021-12-17	12.700	12.700	12.700	12.700	12.700	0
2021-12-16	12.700	12.700	12.700	12.700	12.700	0
2021-12-15	12.700	12.700	12.700	12.700	12.700	0
2021-12-14	12.700	12.700	12.700	12.700	12.700	100
2021-12-13	13.310	13.310	12.610	12.610	12.610	300
2021-12-10	13.180	13.180	13.180	13.180	13.180	0
2021-12-09	13.180	13.180	13.180	13.180	13.180	0
2021-12-08	13.180	13.180	13.180	13.180	13.180	0
2021-12-07	13.180	13.180	13.180	13.180	13.180	0
2021-12-06	13.340	13.340	13.180	13.180	13.180	200
2021-12-03	13.500	13.500	13.340	13.340	13.340	300
2021-12-02	13.960	13.960	13.960	13.960	13.960	0
2021-12-01	13.960	13.960	13.960	13.960	13.960	0
2021-11-30	13.960	13.960	13.960	13.960	13.960	0
2021-11-29	13.960	13.960	13.960	13.960	13.960	100
2021-11-26	13.950	13.950	13.950	13.950	13.950	0
2021-11-25	14.300	14.300	13.900	13.950	13.950	600
2021-11-24	14.000	14.050	13.900	13.900	13.900	600
2021-11-23	14.990	15.990	13.230	14.310	14.310	2,000
2021-11-22	15.100	15.100	15.100	15.100	15.100	0
2021-11-19	15.100	15.100	15.100	15.100	15.100	0
2021-11-18	15.100	15.100	15.100	15.100	15.100	0
2021-11-17	15.100	15.100	15.100	15.100	15.100	0
2021-11-16	15.100	15.100	15.100	15.100	15.100	0
2021-11-12	15.100	15.100	15.100	15.100	15.100	0
2021-11-11	15.100	15.100	15.100	15.100	15.100	100
2021-11-10	15.000	15.000	15.000	15.000	15.000	100
2021-11-09	15.040	15.040	15.000	15.000	15.000	900
2021-11-08	15.000	15.000	15.000	15.000	15.000	200
2021-11-05	15.360	15.360	15.000	15.000	15.000	300
2021-11-04	14.100	15.180	14.100	15.180	15.180	700
2021-11-03	14.020	14.020	13.850	13.850	13.850	800
2021-11-01	14.320	14.320	14.100	14.100	14.100	200
2021-10-29	17.000	18.500	13.700	14.080	14.080	6,200
2021-10-28	16.400	16.400	16.400	16.400	16.400	0
2021-10-27	16.400	16.650	16.100	16.400	16.400	800
2021-10-26	15.540	15.540	13.210	15.080	15.080	2,400
2021-10-25	16.220	16.220	16.220	16.220	16.220	0
2021-10-22	16.220	16.220	16.220	16.220	16.220	0
2021-10-21	16.220	16.220	16.220	16.220	16.220	0

← NewerPage 21 of 21 · 1,242 trading days

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.