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 | 2.46 | 45.471349353 | 5.41 | 13.8 | 5.41 | 7500 | 9.21876667 | CS |
| 4 | 1.82 | 30.0826446281 | 6.05 | 13.8 | 5.2 | 2471 | 8.2227381 | CS |
| 12 | -2.42 | -23.51797862 | 10.29 | 13.8 | 5.2 | 1763 | 8.25064179 | CS |
| 26 | -4.81 | -37.9337539432 | 12.68 | 15.88 | 5.2 | 1732 | 10.21410546 | CS |
| 52 | 2.17 | 38.0701754386 | 5.7 | 20.5 | 3.2 | 3650 | 12.75180119 | CS |
| 156 | -11.13 | -58.5789473684 | 19 | 26 | 3.2 | 1998 | 12.7711553 | CS |
| 260 | 2.86 | 57.0858283433 | 5.01 | 60 | 2.34 | 3849 | 14.18835799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 7.87 | -1.54 | -16.37 | 9.41 | 9.41 | 7.11 | 2600 |
| 1722029400 | 9.41 | 0.61 | 6.93 | 8.82 | 13.8 | 8.82 | 23300 |
| 1721943000 | 8.8 | 3.3 | 60.00 | 6.17 | 9 | 6.17 | 6200 |
| 1721856540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721770140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 100 |
| 1721683800 | 5.5 | 0.1 | 1.85 | 5.41 | 5.5 | 5.41 | 400 |
| 1721424600 | 5.4 | -0.3 | -5.26 | 5.4 | 5.41 | 5.4 | 300 |
| 1721338200 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 300 |
| 1721251800 | 5.7 | -0.2 | -3.39 | 5.95 | 5.95 | 5.4 | 1500 |
| 1721165400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1721079000 | 5.9 | 0 | 0.00 | 5.9 | 6.19 | 5.9 | 1200 |
| 1720819800 | 5.9 | -0.32 | -5.14 | 6.21 | 6.21 | 5.9 | 700 |
| 1720733400 | 6.22 | 0.72 | 13.09 | 5.5 | 6.22 | 5.5 | 500 |
| 1720647000 | 5.5 | 0.09 | 1.66 | 5.5 | 5.5 | 5.5 | 200 |
| 1720560540 | 5.41 | -0.44 | -7.52 | 5.59 | 5.59 | 5.2 | 1400 |
| 1720474200 | 5.85 | 0.05 | 0.86 | 6.2 | 6.2 | 5.8 | 900 |
| 1720214940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1720128540 | 5.8 | 0.19 | 3.39 | 5.9 | 6 | 5.8 | 1300 |
| 1720042200 | 5.61 | -0.44 | -7.27 | 5.95 | 6 | 5.38 | 2800 |
| 1719955800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 100 |
| 1719869400 | 6 | -0.01 | -0.17 | 6.05 | 6.05 | 6 | 800 |
| 1719610200 | 6.01 | -0.46 | -7.11 | 6.01 | 6.01 | 6.01 | 100 |
| 1719523800 | 6.47 | 0 | 0.00 | 6.55 | 6.55 | 6.47 | 200 |
| 1719437400 | 6.47 | 0.17 | 2.70 | 6.3 | 6.55 | 6.3 | 2400 |
| 1719351000 | 6.3 | -0.55 | -8.03 | 6.5 | 6.5 | 6.13 | 1300 |
| 1719264600 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 100 |
| 1719005400 | 6.85 | -0.16 | -2.28 | 6.93 | 6.93 | 6.85 | 400 |
| 1718919000 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1718832600 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1718746200 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1718659800 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1718400600 | 7.01 | 0.01 | 0.14 | 7 | 7.01 | 7 | 600 |
| 1718314200 | 7 | -0.13 | -1.82 | 7.17 | 7.17 | 7 | 300 |
| 1718227800 | 7.13 | -0.67 | -8.59 | 7.16 | 7.16 | 7.13 | 200 |
| 1718141400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1718055000 | 7.8 | -0.4 | -4.88 | 7.8 | 7.8 | 7.8 | 100 |
| 1717795740 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1717709340 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1717622940 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 100 |
| 1717536600 | 8.2 | 0.09 | 1.11 | 8.2 | 8.2 | 8.2 | 300 |
| 1717450200 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 0 |
| 1717191000 | 8.11 | -0.69 | -7.84 | 8.3 | 8.5 | 8 | 1500 |
| 1717018140 | 8.8 | 0.5 | 6.02 | 8.3 | 9 | 8.3 | 1400 |
| 1716931740 | 8.3 | 0.05 | 0.61 | 8.65 | 8.66 | 8.3 | 1300 |
| 1716845340 | 8.25 | -1.04 | -11.19 | 8 | 8.45 | 8 | 6300 |
| 1716586140 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1716499740 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1716413340 | 9.2899999 | -0.35 | -3.63 | 9.2899999 | 9.2899999 | 9.2899999 | 200 |
| 1716327000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1716240600 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1715981400 | 9.64 | 0.57 | 6.28 | 8.8699999 | 9.64 | 8.5 | 1000 |
| 1715895000 | 9.07 | -0.25 | -2.68 | 9.77 | 9.77 | 8.91 | 1200 |
| 1715808600 | 9.32 | -0.96 | -9.34 | 8.71 | 10.25 | 8.71 | 4900 |
| 1715722140 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715635740 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715376540 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715290140 | 10.28 | -0.04 | -0.39 | 10.29 | 10.29 | 9 | 1100 |
| 1715203800 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1715117400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1715031000 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1714771800 | 10.32 | 0 | 0.00 | 10.25 | 10.32 | 10.25 | 300 |
| 1714685400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1714512600 | 10.32 | 0.12 | 1.18 | 10.32 | 10.32 | 10.32 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
