Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 900 |
| 2024-11-06 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 200 |
| 2024-11-05 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 200 |
| 2024-11-04 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2024-11-01 | 8.330 | 8.600 | 7.890 | 7.890 | 7.890 | 600 |
| 2024-10-31 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-10-30 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-10-29 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-10-28 | 8.400 | 8.400 | 7.710 | 8.330 | 8.330 | 1,400 |
| 2024-10-25 | 8.430 | 9.590 | 7.600 | 8.000 | 8.000 | 5,900 |
| 2024-10-24 | 7.500 | 7.500 | 7.330 | 7.330 | 7.330 | 300 |
| 2024-10-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-16 | 7.600 | 7.900 | 7.460 | 7.900 | 7.900 | 2,000 |
| 2024-10-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2024-10-14 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2024-10-11 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 200 |
| 2024-10-10 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2024-10-09 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 200 |
| 2024-10-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,400 |
| 2024-10-07 | 9.070 | 9.070 | 8.900 | 8.900 | 8.900 | 900 |
| 2024-10-04 | 9.550 | 9.550 | 9.000 | 9.000 | 9.000 | 7,400 |
| 2024-10-03 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2024-10-02 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 100 |
| 2024-10-01 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-09-30 | 9.500 | 10.400 | 9.500 | 9.650 | 9.650 | 1,300 |
| 2024-09-27 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2024-09-26 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 100 |
| 2024-09-25 | 10.000 | 10.000 | 9.050 | 10.000 | 10.000 | 2,200 |
| 2024-09-24 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-09-23 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-09-20 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-09-19 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-09-18 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2024-09-17 | 10.560 | 11.990 | 10.560 | 11.990 | 11.990 | 1,100 |
| 2024-09-16 | 12.660 | 12.660 | 12.660 | 12.660 | 12.660 | 0 |
| 2024-09-13 | 12.660 | 12.660 | 12.660 | 12.660 | 12.660 | 0 |
| 2024-09-12 | 12.660 | 12.660 | 11.650 | 12.660 | 12.660 | 500 |
| 2024-09-11 | 9.700 | 12.940 | 9.100 | 12.930 | 12.930 | 2,000 |
| 2024-09-10 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 300 |
| 2024-09-09 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-09-06 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 300 |
| 2024-09-05 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-09-04 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-09-03 | 10.010 | 11.090 | 10.010 | 10.900 | 10.900 | 1,700 |
| 2024-09-02 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 0 |
| 2024-08-30 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 200 |
| 2024-08-29 | 12.040 | 12.040 | 10.500 | 10.510 | 10.510 | 1,000 |
| 2024-08-28 | 11.000 | 12.190 | 10.800 | 12.190 | 12.190 | 600 |
| 2024-08-27 | 8.150 | 11.000 | 8.120 | 11.000 | 11.000 | 6,300 |
| 2024-08-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-08-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2024-08-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-08-21 | 10.210 | 10.500 | 9.340 | 10.500 | 10.500 | 500 |
| 2024-08-20 | 11.750 | 13.080 | 10.990 | 10.990 | 10.990 | 4,400 |
| 2024-08-19 | 10.900 | 11.800 | 10.900 | 11.800 | 11.800 | 1,700 |
| 2024-08-16 | 10.940 | 11.000 | 10.810 | 11.000 | 11.000 | 900 |
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.