Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.220 | 2.300 | 2.100 | 2.240 | 2.240 | 4,200 |
| 2026-04-23 | 2.190 | 2.200 | 2.180 | 2.190 | 2.190 | 3,900 |
| 2026-04-22 | 2.000 | 2.150 | 2.000 | 2.110 | 2.110 | 4,300 |
| 2026-04-20 | 1.930 | 2.000 | 1.870 | 2.000 | 2.000 | 1,800 |
| 2026-04-17 | 1.890 | 2.050 | 1.890 | 2.050 | 2.050 | 700 |
| 2026-04-16 | 2.130 | 2.130 | 1.840 | 1.930 | 1.930 | 4,100 |
| 2026-04-15 | 2.010 | 2.100 | 1.980 | 2.050 | 2.050 | 4,300 |
| 2026-04-14 | 1.890 | 2.190 | 1.700 | 1.990 | 1.990 | 64,500 |
| 2026-04-13 | 2.200 | 2.200 | 1.800 | 1.800 | 1.800 | 4,100 |
| 2026-04-10 | 2.290 | 2.600 | 1.960 | 2.100 | 2.100 | 20,600 |
| 2026-04-09 | 1.970 | 2.300 | 1.970 | 2.300 | 2.300 | 3,100 |
| 2026-04-08 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 1,900 |
| 2026-04-07 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 700 |
| 2026-04-06 | 1.700 | 1.840 | 1.700 | 1.800 | 1.800 | 2,900 |
| 2026-04-02 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 5,800 |
| 2026-04-01 | 2.030 | 2.030 | 1.800 | 1.800 | 1.800 | 4,500 |
| 2026-03-31 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 1,500 |
| 2026-03-30 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 4,100 |
| 2026-03-27 | 2.700 | 2.700 | 2.210 | 2.300 | 2.300 | 4,300 |
| 2026-03-26 | 3.100 | 3.100 | 2.700 | 2.700 | 2.700 | 1,300 |
| 2026-03-25 | 3.700 | 3.700 | 3.000 | 3.000 | 3.000 | 5,400 |
| 2026-03-24 | 3.800 | 3.800 | 3.300 | 3.300 | 3.300 | 6,200 |
| 2026-03-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-03-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2026-03-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-03-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-03-04 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 300 |
| 2026-03-03 | 4.050 | 4.050 | 4.010 | 4.010 | 4.010 | 200 |
| 2026-03-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-02-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-02-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-02-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-02-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-02-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-02-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-02-19 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 400 |
| 2026-02-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 300 |
| 2026-02-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-02-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2026-02-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2026-02-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2026-02-09 | 5.200 | 5.500 | 4.500 | 4.500 | 4.500 | 700 |
| 2026-02-06 | 5.190 | 5.500 | 5.190 | 5.500 | 5.500 | 300 |
| 2026-02-05 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-02-04 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-02-03 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-02-02 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-01-30 | 4.510 | 5.190 | 4.500 | 5.190 | 5.190 | 600 |
| 2026-01-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-01-28 | 4.660 | 5.000 | 4.650 | 4.800 | 4.800 | 2,100 |
| 2026-01-27 | 4.500 | 4.500 | 4.130 | 4.300 | 4.300 | 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.