Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2025-08-01 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2025-07-31 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 100 |
| 2025-07-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2025-07-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2025-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-07-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-07-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-07-14 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 300 |
| 2025-07-11 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-10 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-09 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-08 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-07 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-04 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-03 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-02 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-07-01 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 100 |
| 2025-06-30 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-27 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-26 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-25 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-24 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-23 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-06-20 | 6.700 | 6.700 | 6.110 | 6.110 | 6.110 | 500 |
| 2025-06-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2025-06-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2025-06-16 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 200 |
| 2025-06-13 | 7.900 | 7.900 | 7.300 | 7.300 | 7.300 | 800 |
| 2025-06-12 | 7.660 | 8.050 | 7.660 | 7.900 | 7.900 | 600 |
| 2025-06-11 | 7.700 | 7.700 | 7.110 | 7.350 | 7.350 | 1,400 |
| 2025-06-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-06-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2025-06-06 | 7.000 | 8.090 | 6.500 | 6.910 | 6.910 | 2,700 |
| 2025-06-05 | 6.050 | 7.800 | 6.050 | 7.230 | 7.230 | 3,500 |
| 2025-06-04 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-03 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-06-02 | 6.550 | 6.550 | 6.000 | 6.030 | 6.030 | 900 |
| 2025-05-30 | 5.610 | 6.790 | 5.600 | 6.790 | 6.790 | 1,500 |
| 2025-05-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2025-05-28 | 5.900 | 6.300 | 5.900 | 6.290 | 6.290 | 300 |
| 2025-05-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-05-26 | 5.420 | 5.420 | 5.350 | 5.350 | 5.350 | 400 |
| 2025-05-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 100 |
| 2025-05-22 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 100 |
| 2025-05-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2025-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2025-05-15 | 5.650 | 5.660 | 5.650 | 5.660 | 5.660 | 200 |
| 2025-05-14 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 100 |
| 2025-05-13 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-05-12 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 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.