NORD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 6.110 | 6.680 | 6.110 | 6.590 | 6.590 | 4 |
| 2025-06-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3 |
| 2025-06-25 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 60 |
| 2025-06-24 | 6.270 | 6.670 | 6.270 | 6.670 | 6.670 | 12 |
| 2025-06-23 | 6.250 | 6.670 | 6.250 | 6.670 | 6.670 | 11 |
| 2025-06-20 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 41 |
| 2025-06-18 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 51 |
| 2025-06-17 | 7.010 | 7.010 | 6.740 | 6.740 | 6.740 | 33 |
| 2025-06-16 | 7.240 | 7.300 | 7.000 | 7.010 | 7.010 | 13 |
| 2025-06-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 108 |
| 2025-06-12 | 7.040 | 7.800 | 7.040 | 7.040 | 7.040 | 147 |
| 2025-06-11 | 6.800 | 7.670 | 6.800 | 7.300 | 7.300 | 260 |
| 2025-06-10 | 6.510 | 6.800 | 6.450 | 6.800 | 6.800 | 7 |
| 2025-06-09 | 6.910 | 7.100 | 6.500 | 6.510 | 6.510 | 31 |
| 2025-06-06 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 418 |
| 2025-06-05 | 6.220 | 7.550 | 6.050 | 7.530 | 7.530 | 387 |
| 2025-06-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 20 |
| 2025-06-02 | 6.200 | 6.510 | 6.150 | 6.200 | 6.200 | 133 |
| 2025-05-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 6 |
| 2025-05-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 33 |
| 2025-05-28 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 134 |
| 2025-05-27 | 6.150 | 6.150 | 5.370 | 5.370 | 5.370 | 11 |
| 2025-05-26 | 5.450 | 6.150 | 5.310 | 6.150 | 6.150 | 124 |
| 2025-05-23 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 12 |
| 2025-05-22 | 6.000 | 6.280 | 5.440 | 5.440 | 5.440 | 170 |
| 2025-05-21 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 40 |
| 2025-05-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-05-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 6 |
| 2025-05-14 | 5.800 | 6.490 | 5.800 | 6.490 | 6.490 | 11 |
| 2025-05-12 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 2 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-06 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1 |
| 2025-05-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 141 |
| 2025-05-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 29 |
| 2025-04-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 45 |
| 2025-04-28 | 6.100 | 6.450 | 5.610 | 6.390 | 6.390 | 423 |
| 2025-04-25 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 47 |
| 2025-04-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 8 |
| 2025-04-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2025-04-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 6 |
| 2025-04-04 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 25 |
| 2025-04-03 | 6.390 | 6.700 | 6.390 | 6.700 | 6.700 | 76 |
| 2025-04-02 | 6.300 | 6.700 | 6.100 | 6.100 | 6.100 | 32 |
| 2025-04-01 | 6.670 | 6.710 | 6.150 | 6.150 | 6.150 | 395 |
| 2025-03-31 | 5.000 | 6.030 | 4.610 | 6.030 | 6.030 | 167 |
| 2025-03-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6 |
| 2025-03-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-03-24 | 5.410 | 5.410 | 4.600 | 4.600 | 4.600 | 3 |
| 2025-03-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-03-20 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 19 |
| 2025-03-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2025-03-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6 |
| 2025-03-13 | 6.270 | 6.270 | 5.000 | 6.150 | 6.150 | 58 |
| 2025-03-12 | 6.300 | 6.300 | 5.410 | 6.290 | 6.290 | 43 |
| 2025-03-11 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 17 |
| 2025-03-10 | 6.000 | 6.300 | 6.000 | 6.290 | 6.290 | 38 |
| 2025-03-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 3 |
| 2025-03-06 | 5.500 | 5.500 | 5.220 | 5.500 | 5.500 | 4 |
| 2025-03-05 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 3 |
| 2025-02-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 16 |
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.