NORD3F historical data
| 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 |
← NewerPage 2 of 2 · 107 trading days
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.