Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 1.980
+0.070 (3.66%)
Jul 7, 2026, 11:42 AM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | - | 3.66% | 200 |
| 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 |
| Jun 5, 2026 | 1.83 | 1.84 | 1.68 | 1.84 | 1.84 | -1.08% | 2,200 |
| Jun 2, 2026 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | -0.53% | 1,700 |
| May 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 400 |
| May 28, 2026 | 1.75 | 1.86 | 1.72 | 1.84 | 1.84 | 3.95% | 1,800 |
| May 27, 2026 | 1.80 | 1.88 | 1.66 | 1.77 | 1.77 | -6.84% | 6,300 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | 100 |
| May 20, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | -4.79% | 300 |
| May 19, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | -0.53% | 200 |
| May 18, 2026 | 1.85 | 1.93 | 1.70 | 1.89 | 1.89 | 2.16% | 3,200 |
| May 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 100 |
| May 14, 2026 | 1.95 | 1.95 | 1.72 | 1.89 | 1.89 | -5.03% | 12,800 |
| May 13, 2026 | 2.09 | 2.25 | 1.95 | 1.99 | 1.99 | -4.78% | 36,900 |
| May 12, 2026 | 2.11 | 2.16 | 1.96 | 2.09 | 2.09 | -8.73% | 9,400 |
| May 11, 2026 | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | 1.78% | 200 |
| May 8, 2026 | 2.22 | 2.29 | 2.15 | 2.25 | 2.25 | 2.27% | 2,100 |
| May 7, 2026 | 2.24 | 2.29 | 2.20 | 2.20 | 2.20 | 2.80% | 500 |
| May 6, 2026 | 2.19 | 2.19 | 2.02 | 2.14 | 2.14 | 2.39% | 400 |
| May 5, 2026 | 2.04 | 2.22 | 1.97 | 2.09 | 2.09 | -3.69% | 9,000 |
| May 4, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 5.85% | 200 |
| Apr 30, 2026 | 2.08 | 2.19 | 1.94 | 2.05 | 2.05 | -0.97% | 2,900 |
| Apr 29, 2026 | 1.89 | 2.07 | 1.89 | 2.07 | 2.07 | -8.41% | 3,600 |
| Apr 28, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 7.62% | 900 |
| Apr 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | 100 |
| Apr 24, 2026 | 2.22 | 2.30 | 2.10 | 2.24 | 2.24 | 2.28% | 4,200 |
| Apr 23, 2026 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | 3.79% | 3,900 |
| Apr 22, 2026 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | 5.50% | 4,300 |
| Apr 20, 2026 | 1.93 | 2.00 | 1.87 | 2.00 | 2.00 | -2.44% | 1,800 |
| Apr 17, 2026 | 1.89 | 2.05 | 1.89 | 2.05 | 2.05 | 6.22% | 700 |
| Apr 16, 2026 | 2.13 | 2.13 | 1.84 | 1.93 | 1.93 | -5.85% | 4,100 |
| Apr 15, 2026 | 2.01 | 2.10 | 1.98 | 2.05 | 2.05 | 3.02% | 4,300 |
| Apr 14, 2026 | 1.89 | 2.19 | 1.70 | 1.99 | 1.99 | 10.56% | 64,500 |
| Apr 13, 2026 | 2.20 | 2.20 | 1.80 | 1.80 | 1.80 | -14.29% | 4,100 |
| Apr 10, 2026 | 2.29 | 2.60 | 1.96 | 2.10 | 2.10 | -8.70% | 20,600 |
| Apr 9, 2026 | 1.97 | 2.30 | 1.97 | 2.30 | 2.30 | 27.78% | 3,100 |
| Apr 8, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 1,900 |