Nordon Indústrias Metalúrgicas S/A (BVMF:NORD3)
Brazil · Delayed Price · Currency is BRL 2.050
+0.060 (3.02%)
Apr 15, 2026, 5:06 PM GMT-3
BVMF:NORD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 700 |
| Apr 6, 2026 | 1.70 | 1.84 | 1.70 | 1.80 | 1.80 | - | 2,900 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 5,800 |
| Apr 1, 2026 | 2.03 | 2.03 | 1.80 | 1.80 | 1.80 | -10.89% | 4,500 |
| Mar 31, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -3.81% | 1,500 |
| Mar 30, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | -8.70% | 3,400 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.21 | 2.30 | 2.30 | -14.81% | 4,300 |
| Mar 26, 2026 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -10.00% | 1,300 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.00 | 3.00 | 3.00 | -9.09% | 5,400 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.30 | 3.30 | 3.30 | -15.38% | 6,200 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 100 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| Mar 4, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 300 |
| Mar 3, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -2.20% | 200 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Feb 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 100 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 400 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 300 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 200 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | 100 |
| Feb 9, 2026 | 5.20 | 5.50 | 4.50 | 4.50 | 4.50 | -18.18% | 700 |
| Feb 6, 2026 | 5.19 | 5.50 | 5.19 | 5.50 | 5.50 | 5.97% | 300 |
| Jan 30, 2026 | 4.51 | 5.19 | 4.50 | 5.19 | 5.19 | 8.13% | 600 |
| Jan 28, 2026 | 4.66 | 5.00 | 4.65 | 4.80 | 4.80 | 11.63% | 2,100 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.13 | 4.30 | 4.30 | -11.34% | 700 |
| Jan 26, 2026 | 4.50 | 4.85 | 4.50 | 4.85 | 4.85 | 22.78% | 400 |
| Jan 23, 2026 | 4.10 | 4.50 | 3.95 | 3.95 | 3.95 | 0.77% | 700 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 800 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 300 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | - | 400 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 100 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | 1,100 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -3.53% | 200 |
| Dec 11, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -1.16% | 200 |
| Dec 10, 2025 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | -6.52% | 600 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | 100 |
| Dec 8, 2025 | 4.60 | 4.90 | 4.57 | 4.90 | 4.90 | -2.00% | 700 |
| Dec 5, 2025 | 4.60 | 5.10 | 4.60 | 5.00 | 5.00 | 8.93% | 2,300 |
| Dec 4, 2025 | 4.12 | 4.59 | 4.12 | 4.59 | 4.59 | 0.88% | 700 |
| 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 |