Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 4.550
+0.050 (1.11%)
Oct 9, 2025, 4:24 PM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 300 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 600 |
| 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 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% | 100 |
| Sep 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| 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 | - | - |