Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.500 | 4.850 | 4.500 | 4.850 | 4.850 | 400 |
| 2026-01-23 | 4.100 | 4.500 | 3.950 | 3.950 | 3.950 | 700 |
| 2026-01-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-01-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 800 |
| 2026-01-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-01-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-01-16 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 300 |
| 2026-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2026-01-14 | 4.500 | 4.500 | 4.000 | 4.000 | 4.000 | 400 |
| 2026-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-01-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2026-01-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-01-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-01-07 | 4.160 | 4.160 | 4.050 | 4.050 | 4.050 | 1,100 |
| 2026-01-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-01-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-01-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-18 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 200 |
| 2025-12-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-11 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 200 |
| 2025-12-10 | 4.250 | 4.400 | 4.250 | 4.300 | 4.300 | 600 |
| 2025-12-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2025-12-08 | 4.600 | 4.900 | 4.570 | 4.900 | 4.900 | 700 |
| 2025-12-05 | 4.600 | 5.100 | 4.600 | 5.000 | 5.000 | 2,300 |
| 2025-12-04 | 4.120 | 4.590 | 4.120 | 4.590 | 4.590 | 700 |
| 2025-12-03 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 300 |
| 2025-12-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 100 |
| 2025-12-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-28 | 4.000 | 4.530 | 4.000 | 4.500 | 4.500 | 500 |
| 2025-11-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2025-11-26 | 3.910 | 4.570 | 3.910 | 4.570 | 4.570 | 400 |
| 2025-11-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-11-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-11-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2025-11-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-11-18 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 2,200 |
| 2025-11-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,000 |
| 2025-11-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-10-31 | 4.500 | 5.350 | 4.500 | 5.150 | 5.150 | 1,900 |
| 2025-10-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-10-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-10-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
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.