Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 4.590
+0.040 (0.88%)
Dec 4, 2025, 4:46 PM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 100 |
| Jul 14, 2025 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -3.44% | 300 |
| Jul 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 100 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.11 | 6.11 | 6.11 | -12.71% | 500 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 100 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 100 |
| Jun 16, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.74% | 200 |
| Jun 13, 2025 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | -7.59% | 800 |
| Jun 12, 2025 | 7.66 | 8.05 | 7.66 | 7.90 | 7.90 | 7.48% | 600 |
| Jun 11, 2025 | 7.70 | 7.70 | 7.11 | 7.35 | 7.35 | 13.08% | 1,400 |
| Jun 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.93% | 100 |
| Jun 6, 2025 | 7.00 | 8.09 | 6.50 | 6.91 | 6.91 | -4.43% | 2,700 |
| Jun 5, 2025 | 6.05 | 7.80 | 6.05 | 7.23 | 7.23 | 19.90% | 3,500 |