Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.880 | 5.900 | 5.880 | 5.880 | 5.880 | 400 |
| 2025-05-08 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 300 |
| 2025-05-07 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2025-05-06 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2025-05-05 | 6.200 | 6.200 | 5.910 | 5.910 | 5.910 | 200 |
| 2025-05-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2025-04-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-04-29 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 700 |
| 2025-04-28 | 6.000 | 6.450 | 6.000 | 6.350 | 6.350 | 2,800 |
| 2025-04-25 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 100 |
| 2025-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-17 | 5.380 | 5.800 | 5.380 | 5.800 | 5.800 | 300 |
| 2025-04-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-04-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-04-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-04-11 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 1,000 |
| 2025-04-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-04-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-04-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2025-04-07 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-04-04 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 200 |
| 2025-04-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-04-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-04-01 | 6.800 | 6.800 | 6.010 | 6.400 | 6.400 | 2,600 |
| 2025-03-31 | 5.400 | 6.800 | 5.400 | 6.300 | 6.300 | 3,600 |
| 2025-03-28 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-27 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-26 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 400 |
| 2025-03-25 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-21 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 200 |
| 2025-03-20 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-19 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-18 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-03-14 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 200 |
| 2025-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2025-03-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2025-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-02-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 500 |
| 2025-02-26 | 5.720 | 5.720 | 5.480 | 5.550 | 5.550 | 600 |
| 2025-02-25 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 200 |
| 2025-02-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 100 |
| 2025-02-17 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-14 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-02-12 | 5.700 | 5.730 | 5.700 | 5.720 | 5.720 | 400 |
| 2025-02-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-02-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 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.