NORD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 58 |
| 2025-02-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 5 |
| 2025-02-21 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 7 |
| 2025-02-20 | 5.750 | 6.390 | 5.750 | 6.390 | 6.390 | 3 |
| 2025-02-19 | 5.720 | 6.540 | 5.720 | 6.540 | 6.540 | 2 |
| 2025-02-14 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 8 |
| 2025-02-13 | 5.730 | 6.150 | 5.730 | 6.150 | 6.150 | 5 |
| 2025-02-12 | 5.870 | 5.870 | 5.800 | 5.800 | 5.800 | 41 |
| 2025-02-11 | 5.870 | 6.710 | 5.810 | 6.710 | 6.710 | 21 |
| 2025-02-10 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 9 |
| 2025-02-07 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 35 |
| 2025-02-06 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 8 |
| 2025-02-05 | 6.100 | 6.770 | 6.100 | 6.770 | 6.770 | 4 |
| 2025-02-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2025-02-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5 |
| 2025-01-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 13 |
| 2025-01-29 | 6.000 | 6.780 | 5.700 | 5.700 | 5.700 | 72 |
| 2025-01-28 | 6.000 | 6.800 | 6.000 | 6.800 | 6.800 | 2 |
| 2025-01-27 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 14 |
| 2025-01-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 14 |
| 2025-01-23 | 6.050 | 6.960 | 6.050 | 6.050 | 6.050 | 8 |
| 2025-01-22 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 16 |
| 2025-01-21 | 6.100 | 6.110 | 6.090 | 6.110 | 6.110 | 7 |
| 2025-01-20 | 6.020 | 7.000 | 6.000 | 6.100 | 6.100 | 88 |
| 2025-01-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 129 |
| 2025-01-16 | 5.630 | 7.900 | 5.630 | 7.310 | 7.310 | 486 |
| 2025-01-14 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 18 |
| 2025-01-13 | 6.600 | 6.600 | 5.480 | 5.480 | 5.480 | 30 |
| 2025-01-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 57 |
| 2025-01-08 | 6.800 | 7.400 | 6.600 | 6.800 | 6.800 | 120 |
| 2025-01-07 | 7.630 | 7.630 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-01-06 | 6.680 | 7.800 | 6.680 | 7.640 | 7.640 | 29 |
| 2025-01-03 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 55 |
| 2025-01-02 | 6.220 | 7.940 | 6.000 | 7.940 | 7.940 | 130 |
| 2024-12-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4 |
| 2024-12-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1 |
| 2024-12-26 | 5.500 | 6.030 | 5.500 | 6.000 | 6.000 | 46 |
| 2024-12-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 39 |
| 2024-12-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 138 |
| 2024-12-19 | 6.210 | 6.210 | 6.180 | 6.180 | 6.180 | 18 |
| 2024-12-18 | 6.100 | 6.300 | 5.500 | 5.500 | 5.500 | 151 |
| 2024-12-17 | 6.030 | 6.590 | 6.020 | 6.350 | 6.350 | 57 |
| 2024-12-16 | 6.550 | 6.550 | 6.040 | 6.040 | 6.040 | 17 |
| 2024-12-13 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 17 |
| 2024-12-12 | 6.790 | 6.880 | 6.300 | 6.640 | 6.640 | 27 |
| 2024-12-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
← NewerPage 6 of 6 · 346 trading days
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.