Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2025-02-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-02-05 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 200 |
| 2025-02-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-02-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2025-01-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-01-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-01-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-01-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-01-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-01-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100 |
| 2025-01-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-01-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-17 | 6.020 | 6.400 | 6.020 | 6.100 | 6.100 | 700 |
| 2025-01-16 | 6.600 | 8.000 | 6.600 | 6.600 | 6.600 | 4,100 |
| 2025-01-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-03 | 6.790 | 7.800 | 6.600 | 6.600 | 6.600 | 400 |
| 2025-01-02 | 6.000 | 6.960 | 6.000 | 6.750 | 6.750 | 500 |
| 2024-12-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-18 | 6.070 | 6.070 | 6.000 | 6.000 | 6.000 | 600 |
| 2024-12-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-12-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-12-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-12-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-12-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-12-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 100 |
| 2024-12-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-12-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-12-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 300 |
| 2024-12-04 | 6.800 | 6.800 | 6.450 | 6.450 | 6.450 | 1,400 |
| 2024-12-03 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 100 |
| 2024-12-02 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-11-29 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-11-28 | 6.990 | 6.990 | 6.860 | 6.860 | 6.860 | 500 |
| 2024-11-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 200 |
| 2024-11-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2024-11-25 | 7.000 | 7.000 | 6.950 | 6.960 | 6.960 | 400 |
| 2024-11-22 | 7.100 | 7.150 | 6.950 | 7.150 | 7.150 | 500 |
| 2024-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2024-11-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-11-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2024-11-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2024-11-12 | 6.950 | 7.500 | 6.950 | 7.500 | 7.500 | 200 |
| 2024-11-11 | 7.760 | 7.760 | 7.050 | 7.050 | 7.050 | 4,100 |
| 2024-11-08 | 8.450 | 8.450 | 7.760 | 7.760 | 7.760 | 300 |
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.