Nordon Industrias Metalurgicas S.A. NORD3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 1,26-0,01 (-%0,79)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,26 | -%0,79 | BRL 1,25 | BRL 1,26 | BRL 1,25 | 300 |
| 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 |