NORD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 4.580 | 4.580 | 4.020 | 4.350 | 4.350 | 3 |
| 2025-11-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 5 |
| 2025-11-18 | 4.310 | 4.310 | 4.160 | 4.170 | 4.170 | 42 |
| 2025-11-17 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 39 |
| 2025-11-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-11-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 18 |
| 2025-11-10 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 12 |
| 2025-11-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 54 |
| 2025-10-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2025-10-27 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1 |
| 2025-10-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2025-10-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 3 |
| 2025-10-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 30 |
| 2025-10-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2 |
| 2025-10-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2025-10-08 | 4.450 | 4.450 | 4.300 | 4.300 | 4.300 | 41 |
| 2025-10-06 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 10 |
| 2025-10-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 56 |
| 2025-10-02 | 5.320 | 5.320 | 4.680 | 4.680 | 4.680 | 30 |
| 2025-10-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2 |
| 2025-09-30 | 5.670 | 5.680 | 5.660 | 5.660 | 5.660 | 3 |
| 2025-09-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 20 |
| 2025-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2025-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2025-09-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 2 |
| 2025-09-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20 |
| 2025-09-15 | 5.290 | 5.300 | 5.290 | 5.300 | 5.300 | 7 |
| 2025-09-12 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1 |
| 2025-09-11 | 5.300 | 5.300 | 5.170 | 5.200 | 5.200 | 29 |
| 2025-09-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1 |
| 2025-09-09 | 5.300 | 5.690 | 5.180 | 5.190 | 5.190 | 40 |
| 2025-09-08 | 5.330 | 5.330 | 5.240 | 5.240 | 5.240 | 3 |
| 2025-09-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 32 |
| 2025-09-02 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 9 |
| 2025-09-01 | 5.650 | 5.650 | 5.640 | 5.640 | 5.640 | 12 |
| 2025-08-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 14 |
| 2025-08-28 | 5.600 | 5.600 | 5.570 | 5.570 | 5.570 | 50 |
| 2025-08-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 44 |
| 2025-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6 |
| 2025-08-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4 |
| 2025-08-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 39 |
| 2025-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4 |
| 2025-08-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 36 |
| 2025-08-07 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1 |
| 2025-08-05 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 4 |
| 2025-07-31 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 100 |
| 2025-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-07-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2025-07-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11 |
| 2025-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2025-07-16 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 4 |
| 2025-07-15 | 6.020 | 6.020 | 6.010 | 6.010 | 6.010 | 6 |
| 2025-07-11 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 13 |
| 2025-07-10 | 6.020 | 6.200 | 6.000 | 6.200 | 6.200 | 53 |
| 2025-07-09 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 1 |
| 2025-07-08 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2025-07-07 | 6.580 | 6.590 | 6.190 | 6.370 | 6.370 | 12 |
| 2025-07-03 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.