Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 5.19
+0.39 (8.13%)
Jan 30, 2026, 8:43 PM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.51 | 5.19 | 4.50 | 5.19 | 5.19 | 8.13% | 600 |
| Jan 28, 2026 | 4.66 | 5.00 | 4.65 | 4.80 | 4.80 | 11.63% | 2,100 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.13 | 4.30 | 4.30 | -11.34% | 700 |
| Jan 26, 2026 | 4.50 | 4.85 | 4.50 | 4.85 | 4.85 | 22.78% | 400 |
| Jan 23, 2026 | 4.10 | 4.50 | 3.95 | 3.95 | 3.95 | 0.77% | 700 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 800 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 300 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | - | 400 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 100 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | 1,100 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -3.53% | 200 |
| Dec 11, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -1.16% | 200 |
| Dec 10, 2025 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | -6.52% | 600 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | 100 |
| Dec 8, 2025 | 4.60 | 4.90 | 4.57 | 4.90 | 4.90 | -2.00% | 700 |
| Dec 5, 2025 | 4.60 | 5.10 | 4.60 | 5.00 | 5.00 | 8.93% | 2,300 |
| Dec 4, 2025 | 4.12 | 4.59 | 4.12 | 4.59 | 4.59 | 0.88% | 700 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 1.56% | 300 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 100 |
| Nov 28, 2025 | 4.00 | 4.53 | 4.00 | 4.50 | 4.50 | 12.22% | 500 |
| Nov 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -12.25% | 100 |
| Nov 26, 2025 | 3.91 | 4.57 | 3.91 | 4.57 | 4.57 | 17.18% | 400 |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 100 |
| Nov 18, 2025 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | -3.39% | 2,200 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -19.81% | 1,000 |
| Oct 31, 2025 | 4.50 | 5.35 | 4.50 | 5.15 | 5.15 | 13.19% | 1,900 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 300 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| Oct 3, 2025 | 4.53 | 4.53 | 4.20 | 4.50 | 4.50 | -7.79% | 700 |
| Oct 2, 2025 | 5.31 | 5.31 | 4.25 | 4.88 | 4.88 | -9.63% | 1,300 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% | 100 |
| Sep 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% | 200 |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -6.02% | 100 |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 100 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 100 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Aug 8, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -1.72% | 300 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.86% | 100 |
| Jul 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 100 |