NORD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 82 |
| 2026-10-05 | 1.260 | 1.300 | 1.160 | 1.280 | 1.280 | 627 |
| 2026-10-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 210 |
| 2026-09-28 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 18 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 31 |
| 2026-09-24 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 14 |
| 2026-09-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4 |
| 2026-09-22 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 24 |
| 2026-09-21 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 68 |
| 2026-09-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 113 |
| 2026-09-17 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 173 |
| 2026-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 69 |
| 2026-09-15 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-09-14 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 75 |
| 2026-09-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3 |
| 2026-09-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 108 |
| 2026-09-09 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 122 |
| 2026-09-08 | 1.360 | 1.440 | 1.360 | 1.370 | 1.370 | 70 |
| 2026-09-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-09-04 | 1.490 | 1.490 | 1.390 | 1.390 | 1.390 | 73 |
| 2026-09-03 | 1.510 | 1.510 | 1.450 | 1.470 | 1.470 | 93 |
| 2026-09-02 | 1.430 | 1.510 | 1.410 | 1.490 | 1.490 | 241 |
| 2026-09-01 | 1.510 | 1.570 | 1.470 | 1.470 | 1.470 | 153 |
| 2026-08-31 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 32 |
| 2026-08-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 7 |
| 2026-08-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 238 |
| 2026-08-25 | 1.600 | 1.600 | 1.370 | 1.520 | 1.520 | 48 |
| 2026-08-24 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 115 |
| 2026-08-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 70 |
| 2026-08-20 | 1.350 | 1.400 | 1.240 | 1.400 | 1.400 | 266 |
| 2026-08-19 | 1.400 | 1.400 | 1.240 | 1.390 | 1.390 | 170 |
| 2026-08-18 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 55 |
| 2026-08-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12 |
| 2026-08-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 18 |
| 2026-08-13 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 81 |
| 2026-08-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 25 |
| 2026-08-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2026-08-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5 |
| 2026-08-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 53 |
| 2026-08-05 | 1.410 | 1.410 | 1.310 | 1.390 | 1.390 | 283 |
| 2026-08-04 | 1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 395 |
| 2026-08-03 | 1.400 | 1.490 | 1.360 | 1.400 | 1.400 | 248 |
| 2026-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 739 |
| 2026-07-30 | 1.680 | 1.760 | 1.600 | 1.600 | 1.600 | 119 |
| 2026-07-29 | 1.750 | 1.790 | 1.440 | 1.720 | 1.720 | 643 |
| 2026-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5 |
| 2026-07-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11 |
| 2026-07-21 | 1.790 | 1.950 | 1.790 | 1.950 | 1.950 | 72 |
| 2026-07-20 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 143 |
| 2026-07-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 24 |
| 2026-07-16 | 1.890 | 1.890 | 1.690 | 1.890 | 1.890 | 148 |
| 2026-07-15 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 34 |
| 2026-07-14 | 1.870 | 1.920 | 1.860 | 1.920 | 1.920 | 201 |
| 2026-07-13 | 1.930 | 1.930 | 1.700 | 1.850 | 1.850 | 199 |
| 2026-07-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 38 |
| 2026-07-09 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 103 |
| 2026-07-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 206 |
| 2026-07-07 | 1.830 | 1.980 | 1.830 | 1.980 | 1.980 | 220 |
| 2026-07-06 | 2.100 | 2.100 | 1.870 | 1.870 | 1.870 | 107 |
| 2026-07-02 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 25 |
Page 1 of 2 · 107 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.