Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 1.390
-0.100 (-6.71%)
Sep 4, 2026, 4:34 PM GMT-3
BVMF:NORD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.37 | 1.49 | 1.34 | 1.39 | 1.39 | -6.71% | 9,300 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.38 | 1.49 | 1.49 | -0.67% | 1,000 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | -1.96% | 2,100 |
| Sep 1, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 700 |
| Aug 31, 2026 | 1.44 | 1.52 | 1.36 | 1.49 | 1.49 | 1.36% | 1,900 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.35 | 1.47 | 1.47 | -1.34% | 1,900 |
| Aug 27, 2026 | 1.47 | 1.56 | 1.40 | 1.49 | 1.49 | 0.68% | 4,200 |
| Aug 26, 2026 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 500 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.40 | 1.47 | 1.47 | -7.55% | 1,300 |
| Aug 24, 2026 | 1.36 | 1.59 | 1.36 | 1.59 | 1.59 | 16.06% | 2,200 |
| Aug 20, 2026 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | -1.44% | 3,400 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.26 | 1.39 | 1.39 | - | 500 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2,000 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | 300 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.40% | 200 |
| Aug 10, 2026 | 1.32 | 1.49 | 1.22 | 1.49 | 1.49 | 4.93% | 6,000 |
| Aug 7, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 2,500 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 2,800 |
| Aug 5, 2026 | 1.43 | 1.45 | 1.31 | 1.39 | 1.39 | -2.80% | 1,200 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | 100 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.35 | 1.35 | 1.35 | -6.25% | 3,900 |
| Jul 31, 2026 | 1.47 | 1.57 | 1.40 | 1.44 | 1.44 | -4.00% | 5,700 |
| Jul 30, 2026 | 1.68 | 1.74 | 1.50 | 1.50 | 1.50 | -12.79% | 7,500 |
| Jul 29, 2026 | 1.81 | 1.96 | 1.67 | 1.72 | 1.72 | -12.24% | 8,600 |
| Jul 28, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | - | 200 |
| Jul 21, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 6.52% | 1,500 |
| Jul 20, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | - | 700 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 100 |
| Jul 16, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -3.09% | 200 |
| Jul 15, 2026 | 1.87 | 1.94 | 1.85 | 1.94 | 1.94 | -1.52% | 900 |
| Jul 14, 2026 | 1.89 | 1.99 | 1.86 | 1.97 | 1.97 | 2.60% | 7,100 |
| Jul 13, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | -0.52% | 700 |
| Jul 10, 2026 | 1.89 | 1.93 | 1.76 | 1.93 | 1.93 | 3.76% | 1,900 |
| Jul 9, 2026 | 1.79 | 1.88 | 1.76 | 1.86 | 1.86 | 0.54% | 1,700 |
| Jul 8, 2026 | 1.85 | 1.99 | 1.79 | 1.85 | 1.85 | -5.61% | 7,100 |
| Jul 7, 2026 | 1.97 | 1.98 | 1.90 | 1.96 | 1.96 | 2.62% | 900 |
| Jul 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -9.91% | 4,800 |
| Jul 1, 2026 | 2.03 | 2.12 | 2.00 | 2.12 | 2.12 | -0.47% | 500 |
| Jun 30, 2026 | 2.22 | 2.22 | 2.00 | 2.13 | 2.13 | -4.05% | 4,700 |
| Jun 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | 100 |
| Jun 25, 2026 | 2.16 | 2.24 | 2.16 | 2.19 | 2.19 | 3.79% | 500 |
| Jun 24, 2026 | 2.13 | 2.19 | 2.11 | 2.11 | 2.11 | -7.05% | 600 |
| Jun 23, 2026 | 2.18 | 2.29 | 2.02 | 2.27 | 2.27 | 7.08% | 2,200 |
| Jun 22, 2026 | 2.20 | 2.24 | 1.93 | 2.12 | 2.12 | -5.36% | 1,300 |
| Jun 19, 2026 | 2.12 | 2.24 | 2.11 | 2.24 | 2.24 | 5.66% | 5,800 |
| Jun 18, 2026 | 1.84 | 2.12 | 1.84 | 2.12 | 2.12 | 11.58% | 14,400 |
| Jun 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 100 |
| Jun 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 100 |
| Jun 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 200 |
| Jun 8, 2026 | 1.84 | 1.90 | 1.69 | 1.90 | 1.90 | 3.26% | 1,400 |