Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 1.250
+0.010 (0.81%)
Oct 16, 2026, 4:27 PM GMT-3
BVMF:NORD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 1,100 |
| Oct 15, 2026 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | -3.88% | 2,700 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 1,100 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 4,200 |
| Oct 9, 2026 | 1.21 | 1.31 | 1.16 | 1.31 | 1.31 | 5.65% | 8,100 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 9,300 |
| Oct 7, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | - | 500 |
| Oct 6, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 1,200 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 1,500 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 200 |
| Oct 1, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -0.79% | 1,400 |
| Sep 30, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | - | 1,500 |
| Sep 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Sep 28, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 800 |
| Sep 25, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 1,300 |
| Sep 24, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | -1.56% | 5,100 |
| Sep 23, 2026 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | -2.29% | 3,300 |
| Sep 22, 2026 | 1.25 | 1.31 | 1.20 | 1.31 | 1.31 | -2.96% | 4,100 |
| Sep 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 200 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 600 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.23 | 1.28 | 1.28 | -1.54% | 5,900 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 5,900 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -11.35% | 10,400 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | -2.08% | 4,000 |
| Sep 11, 2026 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | - | 1,300 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 400 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 4.35% | 700 |
| Sep 8, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 2,900 |
| 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 |