Nordon Metalg (NORD3)

NORD3
🏛️ Brasil →
4.50
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-14 12.70 12.70 12.70 12.70 0.0M
2021-12-13 13.31 13.31 12.61 12.61 0.0M
2021-12-06 13.34 13.34 13.18 13.18 0.0M
2021-12-03 13.50 13.50 13.34 13.34 0.0M
2021-11-29 13.96 13.96 13.96 13.96 0.0M
2021-11-25 14.30 14.30 13.90 13.95 0.0M
2021-11-24 14.00 14.05 13.90 13.90 0.0M
2021-11-23 14.99 15.99 13.23 14.31 0.0M
2021-11-11 15.10 15.10 15.10 15.10 0.0M
2021-11-10 15.00 15.00 15.00 15.00 0.0M
2021-11-09 15.04 15.04 15.00 15.00 0.0M
2021-11-08 15.00 15.00 15.00 15.00 0.0M
2021-11-05 15.36 15.36 15.00 15.00 0.0M
2021-11-04 14.10 15.18 14.10 15.18 0.0M
2021-11-03 14.02 14.02 13.85 13.85 0.0M
2021-11-01 14.32 14.32 14.10 14.10 0.0M
2021-10-29 17.00 18.50 13.70 14.08 0.0M
2021-10-27 16.40 16.65 16.10 16.40 0.0M
2021-10-26 15.54 15.54 13.21 15.08 0.0M
2021-10-19 16.22 16.22 16.22 16.22 0.0M
2021-10-18 16.94 16.94 16.40 16.42 0.0M
2021-10-15 17.11 17.25 17.05 17.15 0.0M
2021-10-14 17.89 20.51 17.00 17.20 0.0M
2021-10-13 16.31 17.90 16.30 17.80 0.0M
2021-10-07 16.50 18.00 16.50 17.99 0.0M
2021-10-06 15.20 15.20 15.20 15.20 0.0M
2021-10-04 17.10 17.10 15.03 15.03 0.0M
2021-10-01 17.00 17.00 16.90 16.90 0.0M
2021-09-30 17.80 17.80 17.50 17.50 0.0M
2021-09-29 18.00 18.92 17.80 17.80 0.0M
2021-09-28 16.15 19.49 16.15 17.06 0.0M
2021-09-27 16.70 16.70 16.14 16.14 0.0M
2021-09-24 16.70 16.70 16.70 16.70 0.0M
2021-09-23 15.87 16.70 15.87 16.70 0.0M
2021-09-22 15.79 16.80 15.75 15.80 0.0M
2021-09-21 16.53 16.55 15.72 15.72 0.0M
2021-09-20 16.80 16.80 16.50 16.50 0.0M
2021-09-17 17.20 18.00 17.00 17.00 0.0M
2021-09-16 17.51 18.30 17.00 17.20 0.0M
2021-09-15 19.28 20.20 17.40 17.50 0.0M
2021-09-14 18.50 18.50 18.44 18.48 0.0M
2021-09-13 21.45 22.20 19.48 19.48 0.0M
2021-09-10 19.00 21.59 18.13 20.15 0.0M
2021-09-09 25.00 26.00 19.17 19.17 0.0M
2021-09-08 14.00 19.50 14.00 19.50 0.0M
2021-09-06 14.89 14.89 13.15 13.15 0.0M
2021-09-03 14.00 14.89 13.76 14.89 0.0M
2021-09-02 15.00 15.00 15.00 15.00 0.0M
2021-09-01 15.00 15.00 15.00 15.00 0.0M
2021-08-30 15.55 15.55 15.55 15.55 0.0M
2021-08-26 16.20 16.29 15.55 15.55 0.0M
2021-08-25 16.00 16.15 15.81 15.81 0.0M
2021-08-24 15.60 16.58 15.60 16.35 0.0M
2021-08-23 16.29 16.29 15.60 15.60 0.0M
2021-08-18 16.67 16.67 16.10 16.10 0.0M
2021-08-17 17.00 17.00 17.00 17.00 0.0M
2021-08-16 17.00 17.00 17.00 17.00 0.0M
2021-08-12 19.19 19.19 19.00 19.00 0.0M
2021-08-11 19.20 19.20 19.20 19.20 0.0M
2021-08-10 19.23 19.40 19.23 19.40 0.0M
2021-08-09 19.00 19.23 19.00 19.23 0.0M
2021-08-05 17.69 19.49 17.53 19.49 0.0M
2021-08-04 18.05 18.05 17.85 17.85 0.0M
2021-08-03 18.03 18.25 18.03 18.25 0.0M
2021-08-02 19.23 19.23 19.23 19.23 0.0M
2021-07-30 19.00 19.00 19.00 19.00 0.0M
2021-07-29 19.00 19.00 19.00 19.00 0.0M
2021-07-28 19.28 19.29 19.28 19.29 0.0M
2021-07-27 19.28 19.28 19.28 19.28 0.0M
2021-07-26 21.80 21.82 19.30 19.30 0.0M
2021-07-23 20.02 20.02 20.00 20.00 0.0M
2021-07-22 20.00 20.99 20.00 20.01 0.0M
2021-07-21 21.05 21.05 20.00 20.00 0.0M
2021-07-20 22.41 22.41 21.00 21.00 0.0M
2021-07-19 26.15 26.50 22.01 22.41 0.0M
2021-07-16 21.99 32.97 21.99 26.00 0.1M
2021-07-15 18.80 23.90 18.57 22.79 0.0M
2021-07-14 18.50 18.95 17.55 17.69 0.0M
2021-07-12 17.53 18.44 17.53 18.44 0.0M
2021-07-08 18.50 18.50 18.13 18.13 0.0M
2021-07-07 18.67 18.67 18.51 18.51 0.0M
2021-07-06 18.90 19.18 18.90 18.90 0.0M
2021-07-02 19.50 19.50 19.50 19.50 0.0M
2021-07-01 19.01 19.50 19.00 19.50 0.0M
2021-06-30 20.50 21.00 20.50 21.00 0.0M
2021-06-29 19.50 19.90 19.50 19.90 0.0M
2021-06-28 19.00 19.00 19.00 19.00 0.0M
2021-06-22 19.31 20.60 19.31 20.60 0.0M
2021-06-18 18.07 20.60 18.07 20.60 0.0M
2021-06-15 19.50 19.50 19.47 19.47 0.0M
2021-06-14 18.63 19.73 18.63 19.32 0.0M
2021-06-11 19.40 19.90 19.23 19.90 0.0M
2021-06-10 19.62 20.09 19.56 20.09 0.0M
2021-06-09 20.10 20.10 19.86 19.86 0.0M
2021-06-08 20.10 20.10 20.10 20.10 0.0M
2021-06-07 20.11 20.11 19.81 19.96 0.0M
2021-06-04 19.89 21.00 19.89 20.11 0.0M
2021-06-02 20.90 20.90 20.80 20.80 0.0M
2021-06-01 20.00 21.19 19.65 20.90 0.0M
2021-05-31 21.50 21.50 20.14 21.00 0.0M
2021-05-28 21.45 21.45 21.00 21.25 0.0M
2021-05-27 21.50 21.51 21.45 21.45 0.0M
2021-05-25 20.60 21.26 20.60 21.25 0.0M
2021-05-24 20.24 20.27 20.00 20.03 0.0M
2021-05-21 20.60 20.60 19.70 20.09 0.0M
2021-05-20 20.75 21.00 20.60 20.75 0.0M
2021-05-18 22.50 22.50 20.12 21.48 0.0M
2021-05-14 21.01 21.25 21.00 21.25 0.0M
2021-05-13 21.00 21.01 21.00 21.01 0.0M
2021-05-12 21.10 21.10 21.10 21.10 0.0M
2021-05-11 21.74 21.99 21.73 21.73 0.0M
2021-05-10 21.73 21.89 21.72 21.75 0.0M
2021-05-07 22.80 23.70 22.01 22.30 0.0M
2021-05-06 21.51 21.80 21.00 21.80 0.0M
2021-05-05 21.82 22.92 21.82 22.10 0.0M
2021-05-04 24.40 24.40 21.80 21.80 0.0M
2021-05-03 22.85 23.47 22.83 22.83 0.0M
2021-04-30 23.75 24.00 23.01 24.00 0.0M
2021-04-29 25.49 26.34 23.22 24.12 0.0M
2021-04-28 23.02 24.59 23.02 24.28 0.0M
2021-04-27 24.10 26.00 23.34 24.00 0.0M
2021-04-26 27.57 27.57 23.10 23.81 0.0M
2021-04-23 26.69 28.39 25.70 26.00 0.0M
2021-04-22 26.17 28.50 25.50 25.50 0.0M
2021-04-20 22.50 27.63 22.50 25.86 0.0M
2021-04-19 19.15 27.45 19.15 22.05 0.0M
2021-04-15 20.11 20.52 19.00 19.15 0.0M
2021-04-14 19.73 19.73 19.49 19.50 0.0M
2021-04-13 19.84 19.93 19.73 19.73 0.0M
2021-04-12 20.17 21.27 20.01 20.01 0.0M
2021-04-08 20.41 20.41 20.41 20.41 0.0M
2021-04-07 20.59 21.76 20.00 20.02 0.0M
2021-04-06 20.44 20.84 20.07 20.84 0.0M
2021-04-05 20.01 20.69 19.27 20.69 0.0M
2021-04-01 20.41 20.41 20.41 20.41 0.0M
2021-03-31 20.41 20.41 20.41 20.41 0.0M
2021-03-30 20.41 20.83 20.41 20.69 0.0M
2021-03-29 19.61 21.08 19.61 20.41 0.0M
2021-03-26 21.50 21.50 21.50 21.50 0.0M
2021-03-24 21.90 21.90 21.90 21.90 0.0M
2021-03-23 21.50 21.50 21.24 21.49 0.0M
2021-03-22 21.70 21.92 21.50 21.50 0.0M
2021-03-19 23.14 23.14 22.50 22.50 0.0M
2021-03-18 21.00 25.50 21.00 23.14 0.0M
2021-03-17 20.23 20.48 20.23 20.48 0.0M
2021-03-15 20.63 20.80 20.63 20.80 0.0M
2021-03-12 22.00 22.00 20.65 20.65 0.0M
2021-03-11 20.54 21.27 20.29 21.27 0.0M
2021-03-10 20.79 20.79 20.79 20.79 0.0M
2021-03-09 21.00 21.49 21.00 21.04 0.0M
2021-03-08 21.30 22.94 21.20 21.50 0.0M
2021-03-05 20.21 23.90 20.21 23.04 0.0M
2021-03-04 20.80 20.80 20.21 20.21 0.0M
2021-03-03 20.20 20.80 20.20 20.80 0.0M
2021-03-02 20.00 21.99 20.00 21.99 0.0M
2021-03-01 21.00 23.00 19.75 21.02 0.0M
2021-02-26 23.50 23.50 21.74 22.20 0.0M
2021-02-25 24.11 24.11 23.22 23.22 0.0M
2021-02-24 23.20 25.09 23.20 24.02 0.0M
2021-02-23 24.18 24.49 22.00 24.49 0.0M
2021-02-22 23.48 25.79 23.16 24.95 0.0M
2021-02-19 25.25 25.55 24.50 25.30 0.0M
2021-02-18 25.02 25.35 25.01 25.01 0.0M
2021-02-17 26.61 27.23 24.01 25.20 0.0M
2021-02-12 24.65 34.13 24.65 26.06 0.0M
2021-02-11 25.71 25.71 24.65 24.65 0.0M
2021-02-10 26.69 26.89 26.00 26.31 0.0M
2021-02-09 27.65 28.70 26.50 26.68 0.0M
2021-02-08 26.40 30.00 26.24 27.65 0.0M
2021-02-05 27.98 27.98 26.10 26.43 0.0M
2021-02-04 26.89 27.65 26.22 27.65 0.0M
2021-02-03 26.51 27.81 26.50 26.50 0.0M
2021-02-02 26.99 28.67 26.41 26.50 0.0M
2021-02-01 26.00 26.99 24.06 26.99 0.0M
2021-01-29 27.02 27.90 26.00 26.68 0.0M
2021-01-28 28.00 28.50 26.05 27.32 0.0M
2021-01-27 28.75 29.90 27.00 28.00 0.0M
2021-01-26 34.97 34.97 26.66 27.81 0.0M
2021-01-22 28.70 35.00 28.31 31.36 0.0M
2021-01-21 22.99 40.00 22.95 28.65 0.1M
2021-01-20 22.16 22.16 21.34 21.60 0.0M
2021-01-19 22.26 23.64 20.20 22.16 0.0M
2021-01-18 25.00 25.00 21.02 23.50 0.0M
2021-01-15 30.30 30.30 26.00 26.00 0.0M
2021-01-14 21.07 31.07 19.00 30.00 0.1M
2021-01-13 26.67 26.67 19.00 21.05 0.0M
2021-01-12 40.00 60.00 21.00 27.00 0.1M
2021-01-11 7.21 31.59 7.20 31.59 0.2M
2021-01-08 6.40 7.45 6.40 7.02 0.0M
2021-01-07 6.21 6.21 6.20 6.21 0.0M
2021-01-06 6.35 6.35 6.27 6.27 0.0M
2021-01-05 6.45 6.45 6.45 6.45 0.0M
2021-01-04 6.21 6.28 6.21 6.21 0.0M