Nordon Indústrias Metalúrgicas S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.220 | 1.280 | 1.200 | 1.200 | 1.200 | 2,600 |
| 2026-10-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,100 |
| 2026-10-13 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 4,100 |
| 2026-10-09 | 1.210 | 1.310 | 1.160 | 1.310 | 1.310 | 8,100 |
| 2026-10-08 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 9,300 |
| 2026-10-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2026-10-06 | 1.250 | 1.280 | 1.240 | 1.240 | 1.240 | 1,100 |
| 2026-10-05 | 1.240 | 1.260 | 1.190 | 1.260 | 1.260 | 1,400 |
| 2026-10-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2026-10-01 | 1.250 | 1.260 | 1.180 | 1.260 | 1.260 | 1,400 |
| 2026-09-30 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 1,500 |
| 2026-09-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2026-09-28 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 800 |
| 2026-09-25 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 1,300 |
| 2026-09-24 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2026-09-23 | 1.230 | 1.280 | 1.200 | 1.280 | 1.280 | 3,300 |
| 2026-09-22 | 1.250 | 1.310 | 1.200 | 1.310 | 1.310 | 4,100 |
| 2026-09-21 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 200 |
| 2026-09-18 | 1.310 | 1.340 | 1.240 | 1.310 | 1.310 | 800 |
| 2026-09-17 | 1.320 | 1.340 | 1.230 | 1.280 | 1.280 | 5,900 |
| 2026-09-16 | 1.320 | 1.330 | 1.250 | 1.300 | 1.300 | 5,900 |
| 2026-09-15 | 1.430 | 1.430 | 1.250 | 1.250 | 1.250 | 10,400 |
| 2026-09-14 | 1.450 | 1.450 | 1.340 | 1.410 | 1.410 | 4,000 |
| 2026-09-11 | 1.380 | 1.440 | 1.360 | 1.440 | 1.440 | 1,300 |
| 2026-09-10 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 400 |
| 2026-09-09 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 700 |
| 2026-09-08 | 1.410 | 1.440 | 1.380 | 1.380 | 1.380 | 2,900 |
| 2026-09-04 | 1.370 | 1.490 | 1.340 | 1.390 | 1.390 | 9,300 |
| 2026-09-03 | 1.550 | 1.550 | 1.380 | 1.490 | 1.490 | 1,000 |
| 2026-09-02 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 2,100 |
| 2026-09-01 | 1.530 | 1.540 | 1.480 | 1.530 | 1.530 | 700 |
| 2026-08-31 | 1.440 | 1.520 | 1.360 | 1.490 | 1.490 | 1,900 |
| 2026-08-28 | 1.520 | 1.520 | 1.350 | 1.470 | 1.470 | 1,900 |
| 2026-08-27 | 1.470 | 1.560 | 1.400 | 1.490 | 1.490 | 4,200 |
| 2026-08-26 | 1.560 | 1.560 | 1.410 | 1.480 | 1.480 | 500 |
| 2026-08-25 | 1.540 | 1.540 | 1.400 | 1.470 | 1.470 | 1,300 |
| 2026-08-24 | 1.360 | 1.590 | 1.360 | 1.590 | 1.590 | 2,200 |
| 2026-08-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-20 | 1.250 | 1.390 | 1.250 | 1.370 | 1.370 | 3,400 |
| 2026-08-19 | 1.400 | 1.400 | 1.260 | 1.390 | 1.390 | 500 |
| 2026-08-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2026-08-17 | 1.390 | 1.390 | 1.310 | 1.390 | 1.390 | 300 |
| 2026-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2026-08-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-08-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-08-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-08-10 | 1.320 | 1.490 | 1.220 | 1.490 | 1.490 | 6,000 |
| 2026-08-07 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 2,500 |
| 2026-08-06 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 2,800 |
| 2026-08-05 | 1.430 | 1.450 | 1.310 | 1.390 | 1.390 | 1,200 |
| 2026-08-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2026-08-03 | 1.520 | 1.520 | 1.350 | 1.350 | 1.350 | 4,000 |
| 2026-07-31 | 1.470 | 1.570 | 1.400 | 1.440 | 1.440 | 5,700 |
| 2026-07-30 | 1.680 | 1.740 | 1.500 | 1.500 | 1.500 | 7,700 |
| 2026-07-29 | 1.810 | 1.960 | 1.670 | 1.720 | 1.720 | 8,600 |
| 2026-07-28 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 200 |
| 2026-07-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-07-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-07-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-07-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
Page 1 of 21 · 1,244 trading daysOlder →
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.