Nordon Industrias Metalurgicas S.A. NORD3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 1.26-0.01 (-0.79%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.26 | -0.79% | BRL 1.25 | BRL 1.26 | BRL 1.18 | 1.40K |
| 2026-09-30 | BRL 1.27 | 0.00% | BRL 1.21 | BRL 1.27 | BRL 1.21 | 1.50K |
| 2026-09-29 | BRL 1.27 | 0.00% | BRL 1.27 | BRL 1.27 | BRL 1.27 | 100 |
| 2026-09-28 | BRL 1.27 | -1.55% | BRL 1.25 | BRL 1.29 | BRL 1.25 | 800 |
| 2026-09-25 | BRL 1.29 | +5.74% | BRL 1.28 | BRL 1.29 | BRL 1.26 | 1.30K |
| 2026-09-24 | BRL 1.22 | -4.69% | BRL 1.23 | BRL 1.23 | BRL 1.22 | 5.00K |
| 2026-09-23 | BRL 1.28 | -2.29% | BRL 1.23 | BRL 1.28 | BRL 1.20 | 3.30K |
| 2026-09-22 | BRL 1.31 | -2.96% | BRL 1.25 | BRL 1.31 | BRL 1.20 | 4.10K |
| 2026-09-21 | BRL 1.35 | +3.05% | BRL 1.32 | BRL 1.35 | BRL 1.32 | 200 |
| 2026-09-18 | BRL 1.31 | +2.34% | BRL 1.31 | BRL 1.34 | BRL 1.24 | 800 |
| 2026-09-17 | BRL 1.28 | -1.54% | BRL 1.32 | BRL 1.34 | BRL 1.23 | 5.90K |
| 2026-09-16 | BRL 1.30 | +4.00% | BRL 1.32 | BRL 1.33 | BRL 1.25 | 5.90K |
| 2026-09-15 | BRL 1.25 | -11.35% | BRL 1.43 | BRL 1.43 | BRL 1.25 | 10.40K |
| 2026-09-14 | BRL 1.41 | -2.08% | BRL 1.45 | BRL 1.45 | BRL 1.34 | 4.00K |
| 2026-09-11 | BRL 1.44 | 0.00% | BRL 1.38 | BRL 1.44 | BRL 1.36 | 1.30K |
| 2026-09-10 | BRL 1.44 | 0.00% | BRL 1.43 | BRL 1.44 | BRL 1.43 | 400 |
| 2026-09-09 | BRL 1.44 | +4.35% | BRL 1.45 | BRL 1.45 | BRL 1.44 | 700 |
| 2026-09-08 | BRL 1.38 | -0.72% | BRL 1.41 | BRL 1.44 | BRL 1.38 | 2.90K |
| 2026-09-04 | BRL 1.39 | -6.71% | BRL 1.37 | BRL 1.49 | BRL 1.34 | 9.30K |
| 2026-09-03 | BRL 1.49 | -0.67% | BRL 1.55 | BRL 1.55 | BRL 1.38 | 1.00K |
| 2026-09-02 | BRL 1.50 | -1.96% | BRL 1.50 | BRL 1.50 | BRL 1.40 | 2.10K |
| 2026-09-01 | BRL 1.53 | +2.68% | BRL 1.53 | BRL 1.54 | BRL 1.48 | 700 |
| 2026-08-31 | BRL 1.49 | +1.36% | BRL 1.44 | BRL 1.52 | BRL 1.36 | 1.90K |
| 2026-08-28 | BRL 1.47 | -1.34% | BRL 1.52 | BRL 1.52 | BRL 1.35 | 1.90K |
| 2026-08-27 | BRL 1.49 | +0.68% | BRL 1.47 | BRL 1.56 | BRL 1.40 | 4.20K |
| 2026-08-26 | BRL 1.48 | +0.68% | BRL 1.56 | BRL 1.56 | BRL 1.41 | 500 |
| 2026-08-25 | BRL 1.47 | -7.55% | BRL 1.54 | BRL 1.54 | BRL 1.40 | 1.30K |
| 2026-08-24 | BRL 1.59 | +16.06% | BRL 1.36 | BRL 1.59 | BRL 1.36 | 2.20K |
| 2026-08-21 | BRL 1.37 | 0.00% | BRL 1.37 | BRL 1.37 | BRL 1.37 | 0 |
| 2026-08-20 | BRL 1.37 | -1.44% | BRL 1.25 | BRL 1.39 | BRL 1.25 | 3.40K |
| 2026-08-19 | BRL 1.39 | 0.00% | BRL 1.40 | BRL 1.40 | BRL 1.26 | 500 |
| 2026-08-18 | BRL 1.39 | 0.00% | BRL 1.39 | BRL 1.39 | BRL 1.39 | 2.00K |
| 2026-08-17 | BRL 1.39 | +2.96% | BRL 1.39 | BRL 1.39 | BRL 1.31 | 300 |
| 2026-08-14 | BRL 1.35 | -9.40% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 200 |
| 2026-08-13 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.49 | BRL 1.49 | 0 |
| 2026-08-12 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.49 | BRL 1.49 | 0 |
| 2026-08-11 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.49 | BRL 1.49 | 0 |
| 2026-08-10 | BRL 1.49 | +4.93% | BRL 1.32 | BRL 1.49 | BRL 1.22 | 6.00K |
| 2026-08-07 | BRL 1.42 | -0.70% | BRL 1.35 | BRL 1.42 | BRL 1.35 | 2.50K |
| 2026-08-06 | BRL 1.43 | +2.88% | BRL 1.43 | BRL 1.43 | BRL 1.42 | 2.80K |
| 2026-08-05 | BRL 1.39 | -2.80% | BRL 1.43 | BRL 1.45 | BRL 1.31 | 1.20K |
| 2026-08-04 | BRL 1.43 | +5.93% | BRL 1.43 | BRL 1.43 | BRL 1.43 | 100 |
| 2026-08-03 | BRL 1.35 | -6.25% | BRL 1.52 | BRL 1.52 | BRL 1.35 | 4.00K |
| 2026-07-31 | BRL 1.44 | -4.00% | BRL 1.47 | BRL 1.57 | BRL 1.40 | 5.70K |
| 2026-07-30 | BRL 1.50 | -12.79% | BRL 1.68 | BRL 1.74 | BRL 1.50 | 7.70K |
| 2026-07-29 | BRL 1.72 | -12.24% | BRL 1.81 | BRL 1.96 | BRL 1.67 | 8.60K |
| 2026-07-28 | BRL 1.96 | 0.00% | BRL 1.90 | BRL 1.96 | BRL 1.90 | 200 |
| 2026-07-27 | BRL 1.96 | 0.00% | BRL 1.96 | BRL 1.96 | BRL 1.96 | 0 |
| 2026-07-24 | BRL 1.96 | 0.00% | BRL 1.96 | BRL 1.96 | BRL 1.96 | 0 |
| 2026-07-23 | BRL 1.96 | 0.00% | BRL 1.96 | BRL 1.96 | BRL 1.96 | 0 |
| 2026-07-22 | BRL 1.96 | 0.00% | BRL 1.96 | BRL 1.96 | BRL 1.96 | 0 |
| 2026-07-21 | BRL 1.96 | +6.52% | BRL 1.88 | BRL 1.96 | BRL 1.88 | 1.50K |
| 2026-07-20 | BRL 1.84 | 0.00% | BRL 1.81 | BRL 1.84 | BRL 1.79 | 700 |
| 2026-07-17 | BRL 1.84 | -2.13% | BRL 1.84 | BRL 1.84 | BRL 1.84 | 100 |
| 2026-07-16 | BRL 1.88 | -3.09% | BRL 1.81 | BRL 1.88 | BRL 1.81 | 200 |
| 2026-07-15 | BRL 1.94 | -1.52% | BRL 1.87 | BRL 1.94 | BRL 1.85 | 900 |
| 2026-07-14 | BRL 1.97 | +2.60% | BRL 1.89 | BRL 1.99 | BRL 1.86 | 7.10K |
| 2026-07-13 | BRL 1.92 | -0.52% | BRL 1.79 | BRL 1.92 | BRL 1.79 | 700 |
| 2026-07-10 | BRL 1.93 | +3.76% | BRL 1.89 | BRL 1.93 | BRL 1.76 | 1.90K |
| 2026-07-09 | BRL 1.86 | +0.54% | BRL 1.79 | BRL 1.88 | BRL 1.76 | 1.70K |
| 2026-07-08 | BRL 1.85 | -5.61% | BRL 1.85 | BRL 1.99 | BRL 1.79 | 7.10K |
| 2026-07-07 | BRL 1.96 | +2.62% | BRL 1.97 | BRL 1.98 | BRL 1.90 | 900 |
| 2026-07-06 | BRL 1.91 | -9.91% | BRL 1.91 | BRL 1.91 | BRL 1.91 | 5.80K |
| 2026-07-03 | BRL 2.12 | 0.00% | BRL 2.12 | BRL 2.12 | BRL 2.12 | 0 |
| 2026-07-02 | BRL 2.12 | 0.00% | BRL 2.12 | BRL 2.12 | BRL 2.12 | 0 |
| 2026-07-01 | BRL 2.12 | -0.47% | BRL 2.03 | BRL 2.12 | BRL 2.00 | 500 |
| 2026-06-30 | BRL 2.13 | -4.05% | BRL 2.22 | BRL 2.22 | BRL 2.00 | 4.70K |
| 2026-06-29 | BRL 2.22 | +1.37% | BRL 2.22 | BRL 2.22 | BRL 2.22 | 100 |
| 2026-06-26 | BRL 2.19 | 0.00% | BRL 2.19 | BRL 2.19 | BRL 2.19 | 0 |
| 2026-06-25 | BRL 2.19 | +3.79% | BRL 2.16 | BRL 2.24 | BRL 2.16 | 500 |
| 2026-06-24 | BRL 2.11 | -7.05% | BRL 2.13 | BRL 2.19 | BRL 2.11 | 800 |
| 2026-06-23 | BRL 2.27 | +7.08% | BRL 2.18 | BRL 2.29 | BRL 2.02 | 2.20K |
| 2026-06-22 | BRL 2.12 | -5.36% | BRL 2.20 | BRL 2.24 | BRL 1.93 | 1.30K |
| 2026-06-19 | BRL 2.24 | +5.66% | BRL 2.12 | BRL 2.24 | BRL 2.11 | 5.80K |
| 2026-06-18 | BRL 2.12 | +11.58% | BRL 1.84 | BRL 2.12 | BRL 1.84 | 14.40K |
| 2026-06-17 | BRL 1.90 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 0 |
| 2026-06-16 | BRL 1.90 | +3.83% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 100 |
| 2026-06-15 | BRL 1.83 | -0.54% | BRL 1.83 | BRL 1.83 | BRL 1.83 | 100 |
| 2026-06-12 | BRL 1.84 | -3.16% | BRL 1.84 | BRL 1.84 | BRL 1.84 | 200 |
| 2026-06-11 | BRL 1.90 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 0 |
| 2026-06-10 | BRL 1.90 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 0 |
| 2026-06-09 | BRL 1.90 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.90 | 0 |
| 2026-06-08 | BRL 1.90 | +3.26% | BRL 1.84 | BRL 1.90 | BRL 1.69 | 1.40K |
| 2026-06-05 | BRL 1.84 | -1.08% | BRL 1.83 | BRL 1.84 | BRL 1.68 | 2.20K |
| 2026-06-03 | BRL 1.86 | 0.00% | BRL 1.86 | BRL 1.86 | BRL 1.86 | 0 |
| 2026-06-02 | BRL 1.86 | -0.53% | BRL 1.77 | BRL 1.86 | BRL 1.76 | 1.70K |
| 2026-06-01 | BRL 1.87 | 0.00% | BRL 1.87 | BRL 1.87 | BRL 1.87 | 0 |
| 2026-05-29 | BRL 1.87 | +1.63% | BRL 1.87 | BRL 1.87 | BRL 1.87 | 400 |
| 2026-05-28 | BRL 1.84 | +3.95% | BRL 1.75 | BRL 1.86 | BRL 1.72 | 1.80K |
| 2026-05-27 | BRL 1.77 | -6.84% | BRL 1.80 | BRL 1.88 | BRL 1.66 | 6.30K |