Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 5.33
+0.02 (0.38%)
Sep 9, 2025, 4:08 PM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 12, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% | 200 |
| Sep 8, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Sep 5, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -6.02% | 100 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 200 |
| 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 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 8, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -1.72% | 300 |
| Aug 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.86% | 100 |
| Aug 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Aug 1, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Jul 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 100 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 100 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 14, 2025 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -3.44% | 300 |
| Jul 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |