NORD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 2.400 | 2.400 | 2.100 | 2.100 | 2.100 | 175 |
| 2026-03-27 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 252 |
| 2026-03-26 | 3.300 | 3.500 | 2.700 | 2.700 | 2.700 | 264 |
| 2026-03-25 | 3.500 | 3.700 | 3.300 | 3.300 | 3.300 | 65 |
| 2026-03-24 | 3.820 | 3.820 | 3.500 | 3.500 | 3.500 | 87 |
| 2026-03-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 11 |
| 2026-03-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 5 |
| 2026-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6 |
| 2026-03-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3 |
| 2026-03-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3 |
| 2026-03-09 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 3 |
| 2026-03-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 6 |
| 2026-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-03-04 | 3.990 | 3.990 | 3.820 | 3.820 | 3.820 | 62 |
| 2026-03-03 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 138 |
| 2026-03-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2026-02-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3 |
| 2026-02-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-02-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-02-24 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 25 |
| 2026-02-23 | 4.100 | 4.100 | 3.940 | 4.050 | 4.050 | 69 |
| 2026-02-20 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 30 |
| 2026-02-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2026-02-18 | 4.310 | 4.330 | 4.300 | 4.300 | 4.300 | 16 |
| 2026-02-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 9 |
| 2026-02-12 | 4.320 | 4.320 | 3.980 | 3.980 | 3.980 | 56 |
| 2026-02-11 | 4.290 | 4.950 | 4.080 | 4.950 | 4.950 | 140 |
| 2026-02-10 | 4.970 | 5.230 | 4.520 | 4.520 | 4.520 | 98 |
| 2026-02-09 | 4.800 | 4.990 | 4.310 | 4.990 | 4.990 | 8 |
| 2026-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 97 |
| 2026-02-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 6 |
| 2026-01-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 119 |
| 2026-01-29 | 4.800 | 4.800 | 4.480 | 4.480 | 4.480 | 10 |
| 2026-01-28 | 4.990 | 4.990 | 4.220 | 4.900 | 4.900 | 72 |
| 2026-01-27 | 4.850 | 5.000 | 4.300 | 5.000 | 5.000 | 73 |
| 2026-01-26 | 3.950 | 4.700 | 3.950 | 4.700 | 4.700 | 61 |
| 2026-01-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 47 |
| 2026-01-22 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 4 |
| 2026-01-21 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 24 |
| 2026-01-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-01-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 28 |
| 2026-01-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 18 |
| 2026-01-07 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 23 |
| 2026-01-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2 |
| 2026-01-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2 |
| 2026-01-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2025-12-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 35 |
| 2025-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11 |
| 2025-12-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 15 |
| 2025-12-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8 |
| 2025-12-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13 |
| 2025-12-10 | 5.000 | 5.000 | 4.400 | 4.400 | 4.400 | 9 |
| 2025-12-09 | 4.610 | 4.990 | 4.370 | 4.990 | 4.990 | 72 |
| 2025-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 47 |
| 2025-12-04 | 4.400 | 4.590 | 4.200 | 4.590 | 4.590 | 20 |
| 2025-12-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 51 |
| 2025-11-28 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 57 |
| 2025-11-27 | 4.580 | 4.580 | 4.290 | 4.290 | 4.290 | 4 |
| 2025-11-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 7 |
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.