Nordon Inds Metalurgicas Sa (NORD3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.63636363636 | 5.5 | 5.5 | 5.41 | 100 | 5.5 | CS |
| 4 | -0.31 | -5.41958041958 | 5.72 | 5.72 | 5.41 | 300 | 5.55333333 | CS |
| 12 | -0.59 | -9.83333333333 | 6 | 8 | 5.41 | 506 | 6.25318681 | CS |
| 26 | -5.15 | -48.7689393939 | 10.56 | 11.99 | 5.41 | 830 | 7.83973214 | CS |
| 52 | -4.54 | -45.6281407035 | 9.95 | 13.8 | 5.2 | 1467 | 8.98278751 | CS |
| 156 | -4.3 | -44.2842430484 | 9.71 | 20.5 | 3.2 | 1984 | 11.31514371 | CS |
| 260 | 2.41 | 80.3333333333 | 3 | 60 | 3 | 3446 | 16.06925017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 5.41 | -0.09 | -1.64 | 5.41 | 5.41 | 5.41 | 200 |
| 1741901340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741814940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 100 |
| 1741728540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741642140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741382940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741296540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741210140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 300 |
| 1740778140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1740691740 | 5.5 | -0.05 | -0.90 | 5.45 | 5.5 | 5.45 | 500 |
| 1740605400 | 5.55 | -0.17 | -2.97 | 5.72 | 5.72 | 5.48 | 600 |
| 1740518940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1740432540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 200 |
| 1740173340 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1740086940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1740000540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739914140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 100 |
| 1739827740 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739568540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739482140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739395740 | 5.72 | -0.33 | -5.45 | 5.7 | 5.73 | 5.7 | 400 |
| 1739309400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1739223000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738963800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 200 |
| 1738877340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1738790940 | 6 | -0.1 | -1.64 | 5.7 | 6 | 5.7 | 200 |
| 1738704540 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738618140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738358940 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 200 |
| 1738272600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738186200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 100 |
| 1738099800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738013400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737754200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737667800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737581400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737495000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 300 |
| 1737408600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737149400 | 6.1 | -0.5 | -7.58 | 6.0199999 | 6.4 | 6.0199999 | 700 |
| 1737062940 | 6.6 | 0 | 0.00 | 6.6 | 8 | 6.6 | 4100 |
| 1736976540 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736890140 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736803740 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736544540 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736458140 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736371740 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736285340 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736198940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735939740 | 6.6 | -0.15 | -2.22 | 6.79 | 7.8 | 6.6 | 400 |
| 1735853400 | 6.75 | 0.75 | 12.50 | 6 | 6.96 | 6 | 500 |
| 1735594200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735335000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735248600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734989400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734730200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734643800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734557400 | 6 | -0.6 | -9.09 | 6.07 | 6.07 | 6 | 600 |
| 1734440400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734354000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
