Nordon Indústrias Metalúrgicas S/A ( NORD3.SA) - Price History
Monthly price history for NORD3.SA (Nordon Indústrias Metalúrgicas S/A)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$1.84 | R$1.84 |
| May 2026 | R$1.87 | R$1.87 |
| April 2026 | R$2.05 | R$2.05 |
| March 2026 | R$2.02 | R$2.02 |
| February 2026 | R$4.10 | R$4.10 |
| January 2026 | R$5.19 | R$5.19 |
| December 2025 | R$4.10 | R$4.10 |
| November 2025 | R$4.50 | R$4.50 |
| October 2025 | R$5.15 | R$5.15 |
| September 2025 | R$5.40 | R$5.40 |
| August 2025 | R$5.60 | R$5.60 |
| July 2025 | R$5.91 | R$5.91 |
| June 2025 | R$6.11 | R$6.11 |
| May 2025 | R$6.79 | R$6.79 |
| April 2025 | R$6.65 | R$6.65 |
| March 2025 | R$6.30 | R$6.30 |
| February 2025 | R$5.50 | R$5.50 |
| January 2025 | R$6.10 | R$6.10 |
| December 2024 | R$6 | R$6 |
| November 2024 | R$6.86 | R$6.86 |
| October 2024 | R$8.33 | R$8.33 |
| September 2024 | R$9.65 | R$9.65 |
| August 2024 | R$11.91 | R$11.91 |
| July 2024 | R$11.98 | R$11.98 |
| June 2024 | R$6.01 | R$6.01 |
| May 2024 | R$8.11 | R$8.11 |
| April 2024 | R$10.32 | R$10.32 |
| March 2024 | R$9.11 | R$9.11 |
| February 2024 | R$11.70 | R$11.70 |
| January 2024 | R$13.40 | R$13.40 |
| December 2023 | R$3.20 | R$3.20 |
| November 2023 | R$3.79 | R$3.79 |
| October 2023 | R$5.49 | R$5.49 |
| September 2023 | R$5.46 | R$5.46 |
| August 2023 | R$5.70 | R$5.70 |
| July 2023 | R$5.81 | R$5.81 |
| June 2023 | R$6.75 | R$6.75 |
| May 2023 | R$7.80 | R$7.80 |
| April 2023 | R$5.30 | R$5.30 |
| March 2023 | R$5.70 | R$5.70 |
| February 2023 | R$7.28 | R$7.28 |
| January 2023 | R$5.65 | R$5.65 |
| December 2022 | R$6.65 | R$6.65 |
| November 2022 | R$5.83 | R$5.83 |
| October 2022 | R$6.03 | R$6.03 |
| September 2022 | R$8.56 | R$8.56 |
| August 2022 | R$8.40 | R$8.40 |
| July 2022 | R$5.93 | R$5.93 |
| June 2022 | R$7.53 | R$7.53 |
| May 2022 | R$8.75 | R$8.75 |
| April 2022 | R$9.36 | R$9.36 |
| March 2022 | R$10 | R$10 |
| February 2022 | R$12 | R$12 |
| January 2022 | R$10 | R$10 |
| December 2021 | R$12.70 | R$12.70 |
| November 2021 | R$13.96 | R$13.96 |
| October 2021 | R$14.08 | R$14.08 |
| September 2021 | R$17.50 | R$17.50 |
| August 2021 | R$15.55 | R$15.55 |
| July 2021 | R$19 | R$19 |
| June 2021 | R$21 | R$21 |
| May 2021 | R$21 | R$21 |
| April 2021 | R$24 | R$24 |
| March 2021 | R$20.41 | R$20.41 |
| February 2021 | R$22.20 | R$22.20 |
| January 2021 | R$26.68 | R$26.68 |
| December 2020 | R$6.29 | R$6.29 |
| November 2020 | R$6.50 | R$6.50 |
| October 2020 | R$6.35 | R$6.35 |
| September 2020 | R$5.43 | R$5.43 |
| August 2020 | R$5.50 | R$5.50 |
| July 2020 | R$5.70 | R$5.70 |
| June 2020 | R$7.47 | R$7.47 |
| May 2020 | R$3.73 | R$3.73 |
| April 2020 | R$3.65 | R$3.65 |
| March 2020 | R$5.70 | R$5.70 |
| February 2020 | R$4.38 | R$4.38 |
| January 2020 | R$5 | R$5 |
| December 2019 | R$4.81 | R$4.81 |
| November 2019 | R$4.70 | R$4.70 |
| October 2019 | R$4.84 | R$4.84 |
| September 2019 | R$4.78 | R$4.78 |
| August 2019 | R$4.39 | R$4.39 |
| July 2019 | R$5 | R$5 |
| June 2019 | R$1.15 | R$1.15 |
| May 2019 | R$1.25 | R$1.25 |
| April 2019 | R$1.60 | R$1.60 |
| February 2019 | R$1.60 | R$1.60 |
| January 2019 | R$1.35 | R$1.35 |
| November 2018 | R$1.37 | R$1.37 |
| October 2018 | R$1.36 | R$1.36 |
| September 2018 | R$1.44 | R$1.44 |
| June 2018 | R$1.80 | R$1.80 |
| May 2018 | R$2 | R$2 |
| April 2018 | R$3 | R$3 |
| October 2017 | R$5.99 | R$5.99 |
| December 2015 | R$6,000 | R$6 |
| November 2015 | R$4,700 | R$4.70 |
| May 2015 | R$4,800 | R$4.80 |
| April 2015 | R$5,100 | R$5.10 |
| March 2015 | R$5,200 | R$5.20 |
| December 2014 | R$6,000 | R$6 |
| November 2014 | R$5,500 | R$5.50 |
| June 2014 | R$5,500 | R$5.50 |
| May 2014 | R$6,000 | R$6 |
| December 2013 | R$7,500 | R$7.50 |
| November 2013 | R$7,500 | R$7.50 |
| September 2013 | R$7,510 | R$7.51 |
| July 2013 | R$7,000 | R$7 |
| June 2013 | R$7,000 | R$7 |
| April 2013 | R$4,700 | R$4.70 |
| January 2013 | R$4,700 | R$4.70 |
| December 2012 | R$4,700 | R$4.70 |
| November 2012 | R$4,600 | R$4.60 |
| August 2012 | R$2,500 | R$2.50 |
| July 2012 | R$2,010 | R$2.01 |
| June 2012 | R$3,040 | R$3.04 |
| March 2012 | R$3,500 | R$3.50 |
| January 2012 | R$3,010 | R$3.01 |
| December 2011 | R$4,500 | R$4.50 |
| November 2011 | R$3,000 | R$3 |
| October 2011 | R$3,000 | R$3 |
| September 2011 | R$5,000 | R$5 |
| July 2011 | R$4,500 | R$4.50 |
| June 2011 | R$3,820 | R$3.82 |
| May 2011 | R$4,500 | R$4.50 |
| April 2011 | R$4,050 | R$4.05 |
| March 2011 | R$5,000 | R$5 |
| January 2011 | R$5,500 | R$5.50 |
| October 2010 | R$5,500 | R$5.50 |
| September 2010 | R$6,000 | R$6 |
| May 2010 | R$4,200 | R$4.20 |
| April 2010 | R$4,990 | R$4.99 |
| January 2010 | R$5,500 | R$5.50 |
| November 2009 | R$6,000 | R$6 |
| October 2009 | R$6,600 | R$6.60 |
| September 2009 | R$8,060 | R$8.06 |
| August 2009 | R$7,020 | R$7.02 |
| July 2009 | R$9,510 | R$9.51 |
| June 2009 | R$10,000 | R$10 |
| May 2009 | R$7,300 | R$7.30 |
| October 2008 | R$1,090 | R$1.09 |
| May 2005 | R$1,090 | R$1.09 |
| February 2005 | R$900 | R$0.90 |
| January 2005 | R$900 | R$0.90 |
| November 2004 | R$610 | R$0.61 |
| October 2004 | R$600 | R$0.60 |
| September 2004 | R$790 | R$0.79 |
| August 2004 | R$400 | R$0.40 |
| February 2004 | R$1,050 | R$1.05 |
| January 2004 | R$1,050 | R$1.05 |
| September 2003 | R$800 | R$0.80 |
| July 2003 | R$790 | R$0.79 |
| May 2003 | R$280 | R$0.28 |
| March 2003 | R$310 | R$0.31 |
| October 2002 | R$700 | R$0.70 |
| May 2002 | R$800 | R$0.80 |
| March 2002 | R$700 | R$0.70 |
| October 2001 | R$700 | R$0.70 |
| March 2001 | R$850 | R$0.85 |
| February 2001 | R$1,580 | R$1.58 |
| January 2001 | R$1,990 | R$1.99 |
| July 2000 | R$3,000 | R$3 |
| June 2000 | R$1,150 | R$1.15 |
| April 2000 | R$1,300 | R$1.30 |
| February 2000 | R$1,150 | R$1.15 |
| December 1999 | R$1,010 | R$1.01 |
| November 1999 | R$1,000 | R$1 |
| August 1999 | R$520 | R$0.52 |
| July 1999 | R$1,250 | R$1.25 |
| September 1998 | R$5,000 | R$5 |
| June 1998 | R$6,490 | R$6.49 |
| March 1998 | R$8,000 | R$8 |
| February 1998 | R$8,010 | R$8.01 |
| September 1997 | R$12,000 | R$12 |
| August 1997 | R$13,000 | R$13 |
| July 1997 | R$12,000 | R$12 |
| June 1997 | R$9,000 | R$9 |
| May 1997 | R$14,990 | R$14.99 |
| April 1997 | R$12,000 | R$12 |
| March 1997 | R$12,600 | R$12.60 |
| February 1997 | R$13,200 | R$13.20 |
| January 1997 | R$13,000 | R$13 |
| December 1996 | R$19,000 | R$19 |
| November 1996 | R$24,990 | R$24.99 |
| October 1996 | R$30,000 | R$30 |
| September 1996 | R$27,000 | R$27 |
| August 1996 | R$25,000 | R$25 |
| July 1996 | R$25,100 | R$25.10 |
| June 1996 | R$33,300 | R$33.30 |
| May 1996 | R$34,000 | R$34 |
| April 1996 | R$25,000 | R$25 |
| March 1996 | R$26,800 | R$26.80 |
| February 1996 | R$24,500 | R$24.50 |
| January 1996 | R$54,990 | R$54.99 |
| December 1995 | R$49,990 | R$49.99 |
| September 1995 | R$75,000 | R$75 |
| August 1995 | R$80,000 | R$80 |
| July 1995 | R$90,000 | R$90 |
| April 1995 | R$109,990 | R$109.99 |
| March 1995 | R$109,490 | R$109.49 |
| February 1995 | R$130,000 | R$130 |
| December 1994 | R$148,000 | R$148 |
| November 1994 | R$140,000 | R$140 |
| October 1994 | R$130,000 | R$130 |
| September 1994 | R$120,000 | R$120 |
| August 1994 | R$110,010 | R$110.01 |
| July 1994 | R$100,000 | R$100 |
| May 1994 | R$109,090.90 | R$109.09 |
| April 1994 | R$94,545.50 | R$94.55 |
| March 1994 | R$78,178.20 | R$78.18 |
| February 1994 | R$41,090.90 | R$41.09 |
| January 1994 | R$26,909.10 | R$26.91 |
| December 1993 | R$14,545.50 | R$14.55 |
| November 1993 | R$9,818.20 | R$9.82 |
| October 1993 | R$6,000 | R$6 |
| September 1993 | R$5,272.70 | R$5.27 |
| August 1993 | R$5,454.50 | R$5.46 |
| July 1993 | R$3,527.30 | R$3.53 |
| June 1993 | R$2,981.80 | R$2.98 |
| May 1993 | R$2,872.70 | R$2.87 |
| April 1993 | R$1,789.10 | R$1.79 |
| March 1993 | R$1,600 | R$1.60 |
| February 1993 | R$1,090.90 | R$1.09 |
| January 1993 | R$872.70 | R$0.87 |
| December 1992 | R$800 | R$0.80 |
| November 1992 | R$545.50 | R$0.54 |
| October 1992 | R$472.70 | R$0.47 |
NORD3.SA
Price: R$1.84
52 week price:
Earnings Per Share: 5.77 BRL
P/E Ratio: 0.69
Exchange: SAO
Sector: Financial Services
Industry: Shell Companies
Market Capitalization: 26.6 million