NORD3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	2.020	2.020	2.020	2.020	2.020	51
2026-06-29	2.170	2.170	2.170	2.170	2.170	12
2026-06-26	2.030	2.030	2.030	2.030	2.030	3
2026-06-25	2.050	2.140	2.050	2.130	2.130	166
2026-06-24	2.010	2.110	2.010	2.110	2.110	468
2026-06-23	1.800	2.090	1.770	2.060	2.060	749
2026-06-22	1.840	1.840	1.840	1.840	1.840	28
2026-06-19	2.010	2.010	2.010	2.010	2.010	804
2026-06-18	2.000	2.000	2.000	2.000	2.000	909
2026-06-17	1.860	1.860	1.860	1.860	1.860	10
2026-06-16	1.850	1.850	1.850	1.850	1.850	17
2026-06-15	1.820	1.820	1.820	1.820	1.820	132
2026-06-12	1.830	1.880	1.830	1.880	1.880	106
2026-06-11	1.600	1.600	1.600	1.600	1.600	1
2026-06-10	1.600	1.600	1.600	1.600	1.600	28
2026-06-09	1.610	1.610	1.610	1.610	1.610	20
2026-06-08	1.650	1.650	1.650	1.650	1.650	93
2026-06-05	1.650	1.650	1.650	1.650	1.650	31
2026-06-03	1.850	1.850	1.850	1.850	1.850	3
2026-06-02	1.840	1.840	1.840	1.840	1.840	13
2026-06-01	1.890	1.890	1.890	1.890	1.890	2
2026-05-29	1.870	1.870	1.870	1.870	1.870	10
2026-05-28	1.800	1.800	1.800	1.800	1.800	36
2026-05-27	1.750	1.850	1.650	1.660	1.660	239
2026-05-26	1.700	1.700	1.700	1.700	1.700	2
2026-05-25	1.890	1.890	1.800	1.890	1.890	22
2026-05-21	1.890	1.890	1.890	1.890	1.890	95
2026-05-20	1.550	1.550	1.550	1.550	1.550	167
2026-05-19	1.900	1.900	1.540	1.540	1.540	148
2026-05-18	1.910	1.910	1.910	1.910	1.910	21
2026-05-15	1.880	1.880	1.880	1.880	1.880	118
2026-05-14	1.810	1.810	1.810	1.810	1.810	142
2026-05-13	2.010	2.010	2.010	2.010	2.010	419
2026-05-12	2.150	2.190	2.000	2.190	2.190	96
2026-05-11	2.200	2.200	1.890	2.200	2.200	59
2026-05-08	2.210	2.210	2.210	2.210	2.210	329
2026-05-07	2.020	2.190	2.000	2.170	2.170	157
2026-05-06	2.090	2.090	2.050	2.050	2.050	71
2026-05-05	1.920	2.110	1.890	2.110	2.110	287
2026-05-04	2.110	2.110	1.960	1.960	1.960	74
2026-04-30	2.100	2.100	2.100	2.100	2.100	362
2026-04-29	2.060	2.060	1.900	2.050	2.050	462
2026-04-28	2.050	2.240	2.050	2.110	2.110	311
2026-04-27	2.210	2.240	2.150	2.150	2.150	21
2026-04-24	2.240	2.240	2.240	2.240	2.240	434
2026-04-23	2.090	2.100	2.050	2.050	2.050	30
2026-04-22	1.960	2.170	1.960	2.100	2.100	132
2026-04-20	2.050	2.050	2.050	2.050	2.050	105
2026-04-17	2.030	2.030	2.030	2.030	2.030	100
2026-04-16	1.940	1.940	1.890	1.900	1.900	151
2026-04-15	1.900	1.940	1.900	1.940	1.940	58
2026-04-14	1.830	2.050	1.830	1.900	1.900	240
2026-04-13	2.100	2.100	1.900	1.900	1.900	99
2026-04-10	1.950	1.950	1.950	1.950	1.950	1,057
2026-04-09	1.980	2.240	1.980	2.240	2.240	64
2026-04-08	1.800	1.800	1.800	1.800	1.800	1
2026-04-06	1.800	1.800	1.800	1.800	1.800	1
2026-04-02	1.800	1.800	1.800	1.800	1.800	14
2026-04-01	2.010	2.010	2.000	2.000	2.000	16
2026-03-31	2.200	2.310	2.100	2.100	2.100	160

← NewerPage 2 of 4 · 192 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.