Nordon Inds Metalurgicas Sa (NORD3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.8 | 1.8 | 22.50 | 8.91 | 14 | 8.85 | 2236 |
| 1721943000 | 8 | 1.58 | 24.61 | 8 | 8 | 8 | 97 |
| 1721856600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 5 |
| 1721770140 | 6.42 | 0.52 | 8.81 | 6.44 | 6.44 | 6.3 | 16 |
| 1721683800 | 5.9 | -0.3 | -4.84 | 5.7 | 5.9 | 5.68 | 7 |
| 1721424600 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 2 |
| 1721338200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721251800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721165400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721079000 | 6.3 | 0.53 | 9.19 | 5.5 | 6.3 | 5.5 | 19 |
| 1720819800 | 5.7699999 | 0 | 0.00 | 6.2 | 6.2 | 5.7 | 99 |
| 1720733400 | 5.7699999 | -0.17 | -2.86 | 5.7 | 5.7699999 | 5.7 | 6 |
| 1720647000 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 11 |
| 1720560540 | 5.94 | -0.25 | -4.04 | 5.73 | 5.94 | 5.73 | 9 |
| 1720474200 | 6.19 | 0.1 | 1.64 | 5.7 | 6.84 | 5.7 | 123 |
| 1720215000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1720128600 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1720042200 | 6.09 | 0.19 | 3.22 | 6.05 | 6.09 | 5.49 | 193 |
| 1719955800 | 5.9 | -0.26 | -4.22 | 5.91 | 5.91 | 5.9 | 16 |
| 1719869400 | 6.16 | -0.34 | -5.23 | 6.16 | 6.16 | 6.16 | 24 |
| 1719610200 | 6.5 | 0.1 | 1.56 | 6.45 | 6.5 | 6.45 | 72 |
| 1719523800 | 6.4 | -0.15 | -2.29 | 6.51 | 6.86 | 6.4 | 20 |
| 1719437400 | 6.55 | 0.39 | 6.33 | 6.3 | 6.89 | 6.3 | 236 |
| 1719351000 | 6.16 | -0.24 | -3.75 | 6.24 | 6.35 | 6.03 | 350 |
| 1719264600 | 6.4 | -0.59 | -8.44 | 6.98 | 6.98 | 6.23 | 8 |
| 1719005400 | 6.99 | 0.05 | 0.72 | 6.98 | 6.99 | 6.98 | 4 |
| 1718918940 | 6.94 | 0.09 | 1.31 | 6.45 | 6.94 | 6.44 | 27 |
| 1718832540 | 6.85 | -0.2 | -2.84 | 7 | 7 | 6.85 | 8 |
| 1718746200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1718659800 | 7.05 | 0.54 | 8.29 | 6.99 | 7.05 | 6.99 | 14 |
| 1718400600 | 6.51 | 0.06 | 0.93 | 6.54 | 6.95 | 6.51 | 57 |
| 1718314200 | 6.45 | -1.05 | -14.00 | 7.13 | 7.13 | 6.44 | 134 |
| 1718227800 | 7.5 | -0.3 | -3.85 | 7.81 | 7.81 | 7.5 | 53 |
| 1718141400 | 7.8 | 0.62 | 8.64 | 7.8 | 7.8 | 7.8 | 2 |
| 1718055000 | 7.18 | -1.02 | -12.44 | 8.19 | 8.19 | 7.18 | 144 |
| 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 | 0.09 | 1.11 | 8.2 | 8.2 | 8.2 | 18 |
| 1717536600 | 8.11 | -0.03 | -0.37 | 8.14 | 8.14 | 7.91 | 88 |
| 1717450200 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1717191000 | 8.14 | -0.25 | -2.98 | 8.14 | 8.14 | 8.14 | 1 |
| 1717018140 | 8.39 | 0.19 | 2.32 | 8.45 | 8.49 | 8.39 | 22 |
| 1716931740 | 8.2 | -0.1 | -1.20 | 8.22 | 8.64 | 8.2 | 20 |
| 1716845340 | 8.3 | -0.7 | -7.78 | 8.92 | 8.92 | 8.3 | 98 |
| 1716586200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1716499800 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 27 |
| 1716413340 | 8.9 | -0.1 | -1.11 | 8.91 | 8.91 | 8.9 | 3 |
| 1716327000 | 9 | 0.93 | 11.52 | 8.91 | 9 | 8.91 | 7 |
| 1716240600 | 8.07 | -0.84 | -9.43 | 8.07 | 8.07 | 8.07 | 2 |
| 1715981400 | 8.91 | 0.95 | 11.93 | 8.91 | 8.95 | 8.91 | 111 |
| 1715895000 | 7.96 | -1.26 | -13.67 | 8 | 8.0399999 | 7.96 | 38 |
| 1715808600 | 9.22 | 0.72 | 8.47 | 8.99 | 10.16 | 8.99 | 102 |
| 1715722200 | 8.5 | 0 | 0.00 | 8.33 | 8.75 | 8.33 | 60 |
| 1715635800 | 8.5 | -1.5 | -15.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1715376600 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 6 |
| 1715290140 | 10.1 | 1.41 | 16.23 | 10.1 | 10.1 | 9.75 | 106 |
| 1715203800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715117400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715031000 | 8.69 | 0.03 | 0.35 | 9.19 | 9.19 | 8.69 | 8 |
| 1714771800 | 8.66 | 0.01 | 0.12 | 8.65 | 9.19 | 8.65 | 43 |
| 1714685400 | 8.65 | -1.25 | -12.63 | 9.97 | 10.1 | 8.65 | 144 |
| 1714512600 | 9.9 | -0.08 | -0.80 | 9.98 | 9.98 | 9.9 | 7 |
| 1714426200 | 9.98 | 0.87 | 9.55 | 9.16 | 10 | 9.16 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
