Nordon Inds Metalurgicas Sa (NORD3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714167000 | 9.11 | 1.01 | 12.47 | 8.59 | 9.11 | 8.21 | 4 |
| 1714080540 | 8.1 | -1.01 | -11.09 | 9.11 | 9.38 | 8.1 | 287 |
| 1713994200 | 9.11 | 0.41 | 4.71 | 7.7 | 9.49 | 7.7 | 319 |
| 1713907800 | 8.7 | 0.1 | 1.16 | 8.7 | 8.7 | 8.7 | 10 |
| 1713821340 | 8.6 | -0.5 | -5.49 | 8.6 | 8.6 | 8.6 | 4 |
| 1713562200 | 9.1 | 1.7 | 22.97 | 8.88 | 9.1 | 8.6 | 29 |
| 1713475800 | 7.4 | -1.7 | -18.68 | 7.43 | 7.43 | 7.4 | 4 |
| 1713389340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1713302940 | 9.1 | 0.57 | 6.68 | 9.11 | 10 | 8.52 | 35 |
| 1713216600 | 8.53 | 1.17 | 15.90 | 7.21 | 8.7 | 7.21 | 108 |
| 1712957400 | 7.36 | -0.64 | -8.00 | 8.1 | 8.1 | 7.36 | 77 |
| 1712870940 | 8 | -0.6 | -6.98 | 8.6 | 8.6 | 8 | 63 |
| 1712784540 | 8.6 | 0 | 0.00 | 8.5 | 8.6 | 8.22 | 4 |
| 1712698140 | 8.6 | -0.02 | -0.23 | 8.9 | 8.97 | 8.6 | 19 |
| 1712611740 | 8.6199999 | 0.16 | 1.89 | 9.26 | 9.26 | 8.6199999 | 6 |
| 1712352600 | 8.46 | -2.44 | -22.39 | 8.46 | 8.46 | 8.46 | 2 |
| 1712266140 | 10.9 | 1.94 | 21.65 | 9.1 | 10.9 | 9.1 | 102 |
| 1712179740 | 8.96 | -0.04 | -0.44 | 8.06 | 9.01 | 8.01 | 135 |
| 1712093400 | 9 | -0.15 | -1.64 | 9 | 9.5399999 | 8.5 | 88 |
| 1712006940 | 9.15 | 0.04 | 0.44 | 8.02 | 10.96 | 8.02 | 239 |
| 1711661400 | 9.11 | -0.11 | -1.19 | 9.22 | 9.22 | 9.11 | 12 |
| 1711574940 | 9.22 | 0.22 | 2.44 | 9.22 | 9.22 | 9.22 | 1 |
| 1711488540 | 9 | -0.2 | -2.17 | 8.9 | 9.7899999 | 8.9 | 12 |
| 1711402140 | 9.2 | 0.29 | 3.25 | 9.7 | 9.7 | 9.09 | 28 |
| 1711143000 | 8.91 | -0.78 | -8.05 | 9.75 | 9.8 | 8.91 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
