Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.5331USD+15.179%(+0.0703)25,426,956

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

0.4897USD+5.812%(+0.0269)1,206,267

After-hours

May 8, 2025 4:58:30 PM EDT

0.5648USD+5.956%(+0.0318)1,822,096

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.54000	0.560000	0.510000	0.533050	+15.179%	25,426,956	0.000%
2025-05-07	0.43680	0.557300	0.330000	0.462800	+4.070%	50,440,248	+15.179%
2025-05-06	0.53000	0.574700	0.430300	0.444700	-13.567%	34,550,202	+19.867%
2025-05-05	0.39860	0.549900	0.367450	0.514500	+52.988%	154,735,149	+3.605%
2025-05-02	0.36300	0.400000	0.305600	0.336300	-16.963%	29,018,810	+58.504%
2025-05-01	0.70670	0.762300	0.350000	0.405000	-9.980%	271,755,313	+31.617%
2025-04-30	0.23000	0.474000	0.220000	0.449900	+111.221%	363,026,814	+18.482%
2025-04-29	0.16220	0.236300	0.161900	0.213000	+37.508%	56,397,313	+150.258%
2025-04-28	0.15770	0.159800	0.151100	0.154900	-4.736%	981,716	+244.125%
2025-04-25	0.16370	0.165800	0.157400	0.162600	-2.048%	1,282,938	+227.829%
2025-04-24	0.15670	0.166000	0.155500	0.166000	+2.786%	1,988,965	+221.114%
2025-04-23	0.15990	0.166899	0.157700	0.161500	+2.866%	1,928,268	+230.062%
2025-04-22	0.15000	0.163651	0.150000	0.157000	+5.228%	2,032,594	+239.522%
2025-04-21	0.17000	0.170000	0.144300	0.149200	-9.794%	3,643,210	+257.272%
2025-04-17	0.16700	0.172500	0.162600	0.165400	-1.665%	2,037,149	+222.279%
2025-04-16	0.18200	0.182100	0.165200	0.168200	-7.633%	2,149,983	+216.914%
2025-04-15	0.18500	0.189700	0.177400	0.182100	-0.055%	1,494,157	+192.724%
2025-04-14	0.17400	0.182300	0.170000	0.182200	+7.176%	3,570,016	+192.563%
2025-04-11	0.18700	0.187200	0.168600	0.170000	-10.243%	4,469,233	+213.559%
2025-04-10	0.19380	0.199700	0.179500	0.189400	-0.316%	2,605,941	+181.441%
2025-04-09	0.20000	0.201900	0.160600	0.190000	+2.481%	4,973,113	+180.553%
2025-04-08	0.20000	0.204600	0.181700	0.185400	-5.263%	3,491,665	+187.513%
2025-04-07	0.19720	0.201000	0.190000	0.195700	-3.119%	3,612,799	+172.381%
2025-04-04	0.21830	0.220600	0.192600	0.202000	-10.342%	3,719,431	+163.886%
2025-04-03	0.20450	0.242090	0.195100	0.225300	+9.475%	6,262,777	+136.596%
2025-04-02	0.20030	0.222000	0.200300	0.205800	-0.194%	2,744,819	+159.014%
2025-04-01	0.20600	0.211700	0.201300	0.206200	-3.735%	3,091,741	+158.511%
2025-03-31	0.21480	0.219800	0.200000	0.214200	+1.038%	4,599,068	+148.856%
2025-03-28	0.21500	0.247800	0.206600	0.212000	-0.235%	11,792,759	+151.439%
2025-03-27	0.21000	0.287600	0.210000	0.212500	+3.659%	53,862,032	+150.847%
2025-03-26	0.18000	0.249400	0.173800	0.205000	+17.748%	39,669,099	+160.024%
2025-03-25	0.19200	0.192000	0.168800	0.174100	-10.992%	8,858,678	+206.175%
2025-03-24	0.18830	0.202000	0.174300	0.195600	-19.440%	14,833,098	+172.520%
2025-03-21	0.25780	0.258000	0.238300	0.242800	-5.304%	11,363,232	+119.543%
2025-03-20	0.26000	0.268600	0.254800	0.256400	+1.545%	4,972,758	+107.898%
2025-03-19	0.27300	0.278000	0.248000	0.252500	-8.878%	7,790,240	+111.109%
2025-03-18	0.28200	0.292900	0.273000	0.277100	+1.838%	11,098,112	+92.367%
2025-03-17	0.25900	0.292900	0.259000	0.272100	+4.014%	11,629,460	+95.902%
2025-03-14	0.24980	0.328600	0.233700	0.261600	+6.341%	53,574,264	+103.765%
2025-03-13	0.25000	0.257000	0.245000	0.246000	0.000%	5,451,176	+116.687%
2025-03-12	0.25000	0.261100	0.242000	0.246000	-6.748%	6,987,355	+116.687%
2025-03-11	0.27890	0.278900	0.249500	0.263800	-4.903%	9,872,618	+102.066%
2025-03-10	0.27000	0.303400	0.250200	0.277400	+4.286%	27,400,512	+92.159%
2025-03-07	0.24070	0.333000	0.230000	0.266000	+12.999%	47,994,244	+100.395%
2025-03-06	0.26000	0.260000	0.222400	0.235400	-13.072%	25,755,073	+126.444%
2025-03-05	0.30630	0.309500	0.270000	0.270800	+3.162%	83,877,467	+96.843%
2025-03-04	0.23200	0.299900	0.232000	0.262500	-29.756%	37,710,158	+103.067%
2025-03-03	0.57900	0.604300	0.354300	0.373700	-63.000%	38,311,033	+42.641%
2025-02-28	0.76600	1.330000	0.560000	1.010000	-49.500%	72,850,488	-47.223%
2025-02-27	1.93000	2.070000	1.843600	2.000000	+3.627%	239,837	-73.348%
2025-02-26	2.22000	2.276600	1.930000	1.930000	-9.390%	330,476	-72.381%
2025-02-25	2.23000	2.400000	2.010700	2.130000	-7.391%	473,377	-74.974%
2025-02-24	2.68000	4.050000	2.300000	2.300000	-8.367%	7,124,171	-76.824%
2025-02-21	2.37000	2.840000	2.370000	2.510000	+5.021%	398,582	-78.763%
2025-02-20	2.50000	2.750000	2.300000	2.390000	-7.722%	357,980	-77.697%
2025-02-19	2.74000	2.741700	2.255000	2.590000	+0.388%	398,868	-79.419%
2025-02-18	3.48000	3.590000	2.373700	2.580000	-22.985%	767,304	-79.339%
2025-02-14	3.29000	3.600000	3.120000	3.350000	+4.361%	346,950	-84.088%
2025-02-13	3.79000	3.850000	3.210000	3.210000	-13.243%	384,794	-83.394%
2025-02-12	4.00000	4.300000	3.520000	3.700000	-8.189%	467,308	-85.593%
2025-02-11	4.30000	4.850000	3.980000	4.030000	-5.176%	602,402	-86.773%
2025-02-10	4.12000	5.040000	4.050000	4.250000	+1.675%	558,572	-87.458%
2025-02-07	5.15000	5.220000	4.050000	4.180000	-19.923%	649,922	-87.248%
2025-02-06	6.00000	6.110000	5.110000	5.220000	-14.286%	799,695	-89.788%
2025-02-05	6.22950	6.297800	5.550000	6.090000	+6.098%	988,489	-91.247%
2025-02-04	7.00000	7.580000	5.550000	5.740000	-14.710%	1,722,762	-90.713%
2025-02-03	5.45000	6.860000	5.360000	6.730000	+18.905%	2,219,139	-92.079%
2025-01-31	5.33000	5.780000	4.570000	5.660000	+0.533%	1,841,883	-90.582%
2025-01-30	6.11000	6.700000	5.500000	5.630000	-1.745%	2,356,121	-90.532%
2025-01-29	6.09000	7.450000	5.490000	5.730000	+9.770%	24,881,089	-90.697%
2025-01-28	4.80000	6.000000	4.250000	5.220000	+20.554%	9,886,543	-89.788%
2025-01-27	3.36500	6.860000	3.210000	4.330000	-1.591%	40,609,839	-87.689%
2025-01-24	2.17000	5.870000	2.120000	4.400000	+195.302%	367,836,076	-87.885%
2025-01-23	1.53000	1.580000	1.416500	1.490000	+1.361%	3,329,700	-64.225%
2025-01-22	1.47000	1.540000	1.450000	1.470000	+1.379%	95,702	-63.738%
2025-01-21	1.56000	1.700000	1.420000	1.450000	-7.643%	223,931	-63.238%
2025-01-17	1.73000	1.750000	1.520000	1.570000	+4.667%	416,615	-66.048%
2025-01-16	1.65000	1.729900	1.480000	1.500000	-11.243%	352,385	-64.463%
2025-01-15	1.63000	1.754100	1.450000	1.690000	+16.151%	708,168	-68.459%
2025-01-14	1.54000	1.570000	1.410000	1.455000	+1.042%	326,162	-63.364%
2025-01-13	1.68000	1.680000	1.260000	1.440000	-12.195%	368,932	-62.983%
2025-01-10	1.99000	2.200000	1.620000	1.640000	-11.351%	711,082	-67.497%
2025-01-08	2.49000	2.499900	1.780000	1.850000	-34.859%	547,275	-71.186%
2025-01-07	3.25000	3.250000	2.800000	2.840000	-4.054%	404,334	-81.231%
2025-01-06	2.77000	3.170000	2.770000	2.960000	+8.824%	813,407	-81.992%
2025-01-03	3.08000	3.080000	2.530000	2.720000	-8.725%	303,371	-80.403%
2025-01-02	2.45000	3.458100	2.290000	2.980000	+21.633%	865,406	-82.112%
2024-12-31	3.27000	3.285600	2.380000	2.450000	-24.847%	414,929	-78.243%
2024-12-30	3.97000	3.970000	3.220000	3.260000	-22.565%	657,403	-83.649%
2024-12-27	4.67000	4.749900	4.010000	4.210000	-14.949%	495,385	-87.338%
2024-12-26	5.15000	5.195500	4.270000	4.950000	-13.913%	1,012,567	-89.231%
2024-12-24	5.00000	6.448200	4.840000	5.750000	+0.877%	1,668,785	-90.730%
2024-12-23	7.10000	8.700000	5.360000	5.700000	-33.566%	5,310,372	-90.648%
2024-12-20	5.80000	12.190000	3.156000	8.580000	+221.348%	78,053,831	-93.787%
2024-12-19	0.55950	3.830000	0.542600	2.670000	+317.188%	20,636,499	-80.036%
2024-12-18	0.44000	1.510000	0.439000	0.640000	+48.872%	12,717,415	-16.711%
2024-12-17	0.42930	0.430000	0.390101	0.429900	-0.023%	8,387	+23.994%
2024-12-16	0.41000	0.550000	0.327500	0.430000	-14.394%	71,550	+23.965%
2024-12-13	0.51000	0.660000	0.403200	0.502300	-1.122%	58,288	+6.122%
2024-12-12	0.54000	0.629900	0.508000	0.508000	-23.030%	11,371	+4.931%
2024-12-11	0.64070	0.669999	0.585000	0.660000	-8.282%	13,728	-19.235%
2024-12-10	0.64080	0.719600	0.640800	0.719600	-0.056%	2,280	-25.924%
2024-12-09	0.60220	0.780000	0.602200	0.720000	+0.014%	5,536	-25.965%
2024-12-06	0.66500	0.719900	0.665000	0.719900	-0.014%	694	-25.955%
2024-12-05	0.76000	0.760000	0.720000	0.720000	-4.636%	3,254	-25.965%
2024-12-04	0.75500	0.755000	0.755000	0.755000	+0.667%	568	-29.397%
2024-12-03	0.75000	0.750000	0.750000	0.750000	-4.190%	598	-28.927%
2024-12-02	0.72000	0.870000	0.720000	0.782800	+8.722%	3,984	-31.905%
2024-11-29	0.72000	0.720000	0.720000	0.720000	-6.054%	418	-25.965%
2024-11-27	0.74750	0.775900	0.747500	0.766400	+2.037%	992	-30.448%
2024-11-26	0.85300	0.853000	0.751100	0.751100	+0.482%	1,820	-29.031%
2024-11-25	0.88000	0.880000	0.747500	0.747500	-9.940%	31,846	-28.689%
2024-11-22	0.83200	0.883100	0.830000	0.830000	+1.220%	2,774	-35.777%
2024-11-21	0.81400	0.860000	0.800000	0.820000	+2.487%	9,958	-34.994%
2024-11-20	0.80010	0.800100	0.800000	0.800100	-11.100%	4,926	-33.377%
2024-11-19	0.81000	0.900000	0.810000	0.900000	+9.756%	2,593	-40.772%
2024-11-18	0.92000	0.920000	0.800000	0.820000	-11.361%	2,396	-34.994%
2024-11-15	0.96000	0.960000	0.881100	0.925100	-0.527%	3,786	-42.379%
2024-11-14	0.99000	0.990000	0.930000	0.930000	+0.628%	21,082	-42.683%
2024-11-13	0.84500	1.120000	0.800000	0.924200	+8.986%	17,524	-42.323%
2024-11-12	0.84000	0.920700	0.758739	0.848000	+13.067%	14,375	-37.140%
2024-11-11	1.15000	1.160000	0.750000	0.750000	-36.441%	27,276	-28.927%
2024-11-08	1.15000	1.190000	1.150000	1.180000	+0.855%	3,340	-54.826%
2024-11-07	1.00000	1.222700	1.000000	1.170000	+11.429%	9,442	-54.440%
2024-11-06	1.06990	1.069900	0.985000	1.050000	+10.398%	7,842	-49.233%
2024-11-05	0.99000	1.010500	0.951100	0.951100	-10.879%	5,926	-43.954%
2024-11-04	0.80010	1.067200	0.800100	1.067200	+21.549%	18,110	-50.052%
2024-11-01	0.85000	0.878000	0.800001	0.878000	+3.294%	2,906	-39.288%
2024-10-31	0.84900	0.850000	0.820000	0.850000	+0.024%	3,573	-37.288%
2024-10-30	0.75500	0.849900	0.747500	0.849800	+12.556%	27,936	-37.273%
2024-10-29	0.75000	0.759449	0.700000	0.755000	+0.667%	11,985	-29.397%
2024-10-28	0.72200	0.796900	0.641700	0.750000	+4.022%	9,113	-28.927%
2024-10-25	0.70080	0.721000	0.684200	0.721000	-1.905%	2,833	-26.068%
2024-10-24	0.68100	0.735000	0.680000	0.735000	+8.084%	2,274	-27.476%
2024-10-23	0.72300	0.740000	0.680028	0.680028	-4.490%	3,739	-21.614%
2024-10-22	0.70300	0.712000	0.646100	0.712000	+1.714%	4,439	-25.133%
2024-10-21	0.60000	0.700000	0.580000	0.699999	+16.667%	19,470	-23.850%
2024-10-18	0.59060	0.600000	0.581000	0.600000	+1.523%	6,799	-11.158%
2024-10-17	0.60900	0.640000	0.591000	0.591000	-1.500%	12,974	-9.805%
2024-10-16	0.60010	0.600100	0.589000	0.600000	+4.131%	46,473	-11.158%
2024-10-15	0.60000	0.600000	0.576200	0.576200	-7.065%	13,340	-7.489%
2024-10-14	0.62000	0.670000	0.620000	0.620000	-6.767%	2,899	-14.024%
2024-10-11	0.68000	0.700000	0.630000	0.665000	-4.577%	7,580	-19.842%
2024-10-10	0.69005	0.700000	0.680000	0.696900	+2.470%	6,688	-23.511%
2024-10-09	0.80000	0.800100	0.650000	0.680101	-14.987%	18,121	-21.622%
2024-10-07	0.80000	0.807700	0.800000	0.800000	0.000%	826	-33.369%
2024-10-04	0.77000	0.800000	0.760000	0.800000	-3.030%	2,914	-33.369%
2024-10-03	0.77430	0.825000	0.774300	0.825000	+4.462%	3,849	-35.388%
2024-10-02	0.81000	0.820000	0.760000	0.789758	+5.301%	10,731	-32.505%
2024-10-01	0.75000	0.750000	0.750000	0.750000	-11.295%	1,692	-28.927%
2024-09-30	0.84000	0.870000	0.840000	0.845500	-2.827%	2,232	-36.954%
2024-09-27	0.91990	0.920000	0.820000	0.870100	+1.163%	16,120	-38.737%
2024-09-26	0.86000	0.860100	0.860000	0.860100	-6.000%	817	-38.025%
2024-09-25	0.99000	0.990000	0.846000	0.915000	-7.576%	9,147	-41.743%
2024-09-24	1.00000	1.049900	0.990000	0.990000	-3.131%	6,089	-46.157%
2024-09-23	1.00020	1.022000	1.000100	1.022000	+3.232%	5,255	-47.842%
2024-09-20	1.00010	1.071200	0.990000	0.990000	-1.000%	3,189	-46.157%
2024-09-18	1.00000	1.000000	1.000000	1.000000	0.000%	635	-46.695%
2024-09-17	1.01140	1.080000	1.000000	1.000000	-6.411%	9,885	-46.695%
2024-09-16	1.00000	1.068500	1.000000	1.068500	+6.850%	1,437	-50.112%
2024-09-13	1.10030	1.150000	1.000000	1.000000	-4.762%	1,841	-46.695%
2024-09-12	1.09000	1.090000	1.050000	1.050000	+5.000%	882	-49.233%
2024-09-11	1.00100	1.010000	1.000000	1.000000	0.000%	2,659	-46.695%
2024-09-10	1.00000	1.000000	1.000000	1.000000	-2.913%	810	-46.695%
2024-09-09	1.27000	1.270000	1.030000	1.030000	+3.000%	2,419	-48.248%
2024-09-06	1.10000	1.100000	1.000000	1.000000	-4.762%	5,365	-46.695%
2024-09-05	1.20000	1.241300	1.050000	1.050000	-8.297%	15,246	-49.233%
2024-09-04	1.30000	1.300000	1.130000	1.145000	-10.547%	26,535	-53.445%
2024-09-03	1.28100	1.350000	1.280000	1.280000	0.000%	1,609	-58.355%
2024-08-30	1.28000	1.449900	1.270000	1.280000	-1.538%	14,264	-58.355%
2024-08-29	1.36500	1.365000	1.300000	1.300000	+0.775%	473	-58.996%
2024-08-28	1.29000	1.290000	1.290000	1.290000	-3.327%	1,184	-58.678%
2024-08-27	1.43000	1.430000	1.334400	1.334400	-7.333%	2,745	-60.053%
2024-08-26	1.41000	1.451700	1.360000	1.440000	-4.032%	6,550	-62.983%
2024-08-23	1.31500	1.500500	1.315000	1.500500	+12.820%	3,239	-64.475%
2024-08-22	1.29000	1.390000	1.260000	1.330000	+1.527%	8,680	-59.921%
2024-08-21	1.33000	1.600000	1.300000	1.310000	-0.758%	8,634	-59.309%
2024-08-20	1.36000	1.512200	1.320000	1.320000	0.000%	12,783	-59.617%
2024-08-19	1.34000	1.355000	1.300000	1.320000	-1.493%	2,531	-59.617%
2024-08-16	1.26000	1.390400	1.260000	1.340000	+2.290%	1,767	-60.220%
2024-08-15	1.39000	1.438200	1.310000	1.310000	+3.150%	1,844	-59.309%
2024-08-14	1.33000	1.488000	1.270000	1.270000	-7.299%	7,587	-58.028%
2024-08-13	1.40000	1.485000	1.370000	1.370000	-11.039%	7,168	-61.091%
2024-08-12	1.16000	1.540000	1.160000	1.540000	+27.273%	4,697	-65.386%
2024-08-09	1.32990	1.329900	1.210000	1.210000	0.000%	1,688	-55.946%
2024-08-08	1.31000	1.310000	1.150000	1.210000	-4.724%	10,652	-55.946%
2024-08-07	1.30000	1.550000	1.250000	1.270000	-2.308%	6,658	-58.028%
2024-08-06	1.30000	1.737300	1.300000	1.300000	+8.333%	38,699	-58.996%
2024-08-05	1.35000	1.418000	1.150100	1.200000	-20.530%	18,429	-55.579%
2024-08-02	1.49000	1.596200	1.430000	1.510000	-3.822%	5,452	-64.699%
2024-08-01	1.52000	1.583100	1.340000	1.570000	+3.256%	13,422	-66.048%
2024-07-31	1.57000	1.690000	1.508400	1.520500	-6.142%	18,639	-64.942%
2024-07-30	1.66000	1.745000	1.570000	1.620000	-5.814%	23,961	-67.096%
2024-07-29	1.63000	1.900000	1.420000	1.720000	+6.832%	200,265	-69.009%
2024-07-26	1.72000	1.820000	1.410000	1.610000	-14.815%	295,051	-66.891%
2024-07-25	1.31460	2.340000	1.250000	1.890000	+56.198%	4,149,172	-71.796%
2024-07-24	1.29000	1.300000	1.210000	1.210000	-0.820%	19,879	-55.946%
2024-07-23	1.24000	1.250000	1.160000	1.220000	+2.521%	24,412	-56.307%
2024-07-22	1.35000	1.350000	1.180000	1.190000	-11.194%	14,094	-55.206%
2024-07-19	1.24000	1.400000	1.240000	1.340000	+4.688%	24,443	-60.220%
2024-07-18	1.20000	1.390000	1.180000	1.280000	0.000%	39,439	-58.355%
2024-07-17	1.17000	1.280000	1.170000	1.280000	+4.065%	2,035	-58.355%
2024-07-16	1.23000	1.400000	1.150000	1.230000	+14.953%	9,940	-56.663%
2024-07-15	1.06000	1.209700	1.060000	1.070000	-8.547%	1,722	-50.182%
2024-07-12	1.15010	1.170000	1.150000	1.170000	+0.862%	789	-54.440%
2024-07-11	1.18000	1.190000	1.130000	1.160000	-4.957%	4,582	-54.047%
2024-07-10	1.31000	1.310000	1.220000	1.220500	-3.135%	2,978	-56.325%
2024-07-09	1.19000	1.415800	1.190000	1.260000	+11.013%	7,255	-57.694%
2024-07-08	1.06000	1.135000	1.060000	1.135000	-2.991%	1,278	-53.035%
2024-07-05	1.05000	1.490000	1.050000	1.170000	+18.182%	13,175	-54.440%
2024-07-03	0.99000	0.990000	0.990000	0.990000	0.000%	113	-46.157%
2024-07-02	0.92560	0.990000	0.925600	0.990000	-4.468%	849	-46.157%
2024-07-01	1.01000	1.036300	1.010000	1.036300	-0.356%	552	-48.562%
2024-06-28	1.14000	1.142300	1.040000	1.040000	-9.565%	4,677	-48.745%
2024-06-27	1.20000	1.209900	1.150000	1.150000	-7.258%	2,587	-53.648%
2024-06-25	1.24000	1.240000	1.240000	1.240000	+2.479%	394	-57.012%
2024-06-24	1.21000	1.211000	1.210000	1.210000	0.000%	493	-55.946%
2024-06-21	1.42000	1.420000	1.210000	1.210000	-6.202%	3,184	-55.946%
2024-06-20	1.39000	1.390000	1.220000	1.290000	+4.032%	14,236	-58.678%
2024-06-18	1.23000	1.479600	1.210000	1.240000	-3.125%	14,791	-57.012%
2024-06-17	1.28000	1.280000	1.280000	1.280000	+5.776%	241	-58.355%
2024-06-14	1.21010	1.210100	1.210100	1.210100	-12.942%	248	-55.950%
2024-06-13	1.39000	1.390000	1.390000	1.390000	-10.323%	250	-61.651%
2024-06-12	1.65000	1.650000	1.550000	1.550000	+8.392%	2,638	-65.610%
2024-06-11	1.21000	1.430000	1.210000	1.430000	+18.182%	3,258	-62.724%
2024-06-10	1.21000	1.210000	1.210000	1.210000	+0.833%	1,264	-55.946%
2024-06-07	1.24000	1.240000	1.200000	1.200000	0.000%	822	-55.579%
2024-06-06	1.20000	1.200000	1.200000	1.200000	0.000%	104	-55.579%
2024-06-05	1.33280	1.332800	1.200000	1.200000	-0.826%	4,167	-55.579%
2024-06-04	1.21000	1.217000	1.210000	1.210000	+0.833%	1,105	-55.946%
2024-06-03	1.21000	1.210000	1.200000	1.200000	-0.826%	1,894	-55.579%
2024-05-31	1.20000	1.340000	1.200000	1.210000	-4.724%	2,300	-55.946%
2024-05-30	1.21000	1.285000	1.210000	1.270000	+3.252%	1,221	-58.028%
2024-05-29	1.49760	1.497600	1.230000	1.230000	-6.818%	497	-56.663%
2024-05-28	1.32000	1.320000	1.320000	1.320000	-7.042%	1,183	-59.617%
2024-05-24	1.22000	1.420000	1.220000	1.420000	-2.733%	2,018	-62.461%
2024-05-23	1.45990	1.459900	1.459900	1.459900	0.000%	236	-63.487%
2024-05-22	1.25000	1.460000	1.250000	1.459900	+7.742%	2,073	-63.487%
2024-05-21	1.40000	1.460000	1.220000	1.355000	-3.214%	2,992	-60.661%
2024-05-20	1.63330	1.638300	1.400000	1.400000	0.000%	9,209	-61.925%
2024-05-17	1.40000	1.400000	1.400000	1.400000	-0.007%	163	-61.925%
2024-05-16	1.40000	1.400100	1.400000	1.400100	-4.482%	805	-61.928%
2024-05-13	1.45000	1.550000	1.450000	1.465800	+3.957%	1,518	-63.634%
2024-05-10	1.45030	1.450300	1.410000	1.410000	0.000%	1,078	-62.195%
2024-05-09	1.41000	1.410000	1.410000	1.410000	-0.704%	897	-62.195%
2024-05-07	1.46000	1.460000	1.420000	1.420000	-2.740%	736	-62.461%
2024-05-06	1.41000	1.550000	1.410000	1.460000	-5.502%	2,741	-63.490%
2024-05-03	1.54500	1.545000	1.545000	1.545000	+4.746%	1,029	-65.498%
2024-05-02	1.47500	1.475000	1.475000	1.475000	+5.357%	758	-63.861%
2024-04-30	1.57330	1.573300	1.400000	1.400000	-2.778%	1,732	-61.925%
2024-04-26	1.45000	1.480000	1.440000	1.440000	-0.690%	1,496	-62.983%
2024-04-25	1.45000	1.450000	1.450000	1.450000	-1.361%	204	-63.238%
2024-04-24	1.45000	1.470000	1.450000	1.470000	+0.685%	1,052	-63.738%
2024-04-23	1.63000	1.630000	1.460000	1.460000	+4.286%	741	-63.490%
2024-04-22	1.51000	1.620000	1.400000	1.400000	-0.007%	3,063	-61.925%
2024-04-19	1.45150	1.451500	1.400100	1.400100	+0.007%	337	-61.928%
2024-04-18	1.65000	1.650000	1.400000	1.400000	-2.778%	1,048	-61.925%
2024-04-17	1.38000	1.440000	1.380000	1.440000	-3.356%	1,704	-62.983%
2024-04-16	1.49000	1.490000	1.490000	1.490000	0.000%	433	-64.225%
2024-04-15	1.76000	1.760000	1.380000	1.490000	-10.241%	31,827	-64.225%
2024-04-12	1.79500	1.797200	1.650000	1.660000	-8.791%	3,826	-67.889%
2024-04-11	1.76000	1.820000	1.760000	1.820000	+3.409%	2,026	-70.712%
2024-04-10	1.78000	1.822300	1.760000	1.760000	-1.676%	3,540	-69.713%
2024-04-09	1.85000	1.850000	1.790000	1.790000	-3.243%	1,831	-70.221%
2024-04-05	1.85400	1.854000	1.850000	1.850000	0.000%	2,770	-71.186%
2024-04-04	1.94500	1.945000	1.850000	1.850000	-2.632%	1,512	-71.186%
2024-04-03	2.00000	2.000000	1.860000	1.900000	0.000%	3,256	-71.945%
2024-04-02	1.86000	1.900000	1.860000	1.900000	+2.151%	653	-71.945%
2024-04-01	1.86000	2.000000	1.850000	1.860000	-1.587%	2,124	-71.341%
2024-03-28	2.05500	2.145800	1.850000	1.890000	-2.577%	4,262	-71.796%
2024-03-27	1.95000	1.950000	1.900000	1.940000	-4.668%	1,045	-72.523%
2024-03-26	1.96000	2.035000	1.960000	2.035000	-1.214%	2,210	-73.806%
2024-03-25	2.00000	2.164900	2.000000	2.060000	+8.995%	1,793	-74.124%
2024-03-22	1.89000	2.040000	1.890000	1.890000	-1.047%	620	-71.796%
2024-03-21	1.91000	1.910000	1.910000	1.910000	+3.243%	487	-72.092%
2024-03-20	1.85000	1.850000	1.850000	1.850000	-4.639%	1,211	-71.186%
2024-03-18	1.91000	1.980000	1.900000	1.940000	+4.865%	8,304	-72.523%
2024-03-15	1.90000	2.149800	1.850000	1.850000	-11.905%	2,787	-71.186%
2024-03-14	1.91000	2.100000	1.910000	2.100000	+2.439%	525	-74.617%
2024-03-13	2.05000	2.050000	2.050000	2.050000	-6.393%	277	-73.998%
2024-03-12	2.19000	2.190000	2.190000	2.190000	+6.208%	335	-75.660%
2024-03-11	2.07000	2.470000	1.890000	2.062000	-0.865%	5,802	-74.149%
2024-03-08	2.03000	2.080000	2.030000	2.080000	+3.483%	1,959	-74.373%
2024-03-07	1.93000	2.010000	1.930000	2.010000	-0.495%	1,889	-73.480%
2024-03-06	2.03000	2.030000	1.880000	2.020000	-3.805%	2,023	-73.611%
2024-03-05	1.82000	2.100000	1.820000	2.099900	+4.343%	1,626	-74.615%
2024-03-04	1.97000	2.140000	1.780000	2.012500	+1.641%	1,531	-73.513%
2024-03-01	1.87000	1.990000	1.870000	1.980000	+3.125%	863	-73.078%
2024-02-29	1.83000	2.090000	1.820000	1.920000	-2.171%	11,039	-72.237%
2024-02-28	1.88000	2.050000	1.850000	1.962600	+5.516%	4,848	-72.840%
2024-02-27	2.14000	2.140000	1.850000	1.860000	+2.198%	3,415	-71.341%
2024-02-26	2.09680	2.096800	1.820000	1.820000	-6.186%	941	-70.712%
2024-02-23	1.92000	1.950000	1.900000	1.940000	+1.042%	2,527	-72.523%
2024-02-22	1.86000	1.920000	1.780000	1.920000	+6.077%	8,702	-72.237%
2024-02-21	1.80010	2.000000	1.780000	1.810000	-1.093%	15,486	-70.550%
2024-02-20	1.85000	1.873400	1.820000	1.830000	-3.684%	4,714	-70.872%
2024-02-16	1.89000	1.950000	1.800000	1.900000	-3.061%	42,756	-71.945%
2024-02-15	1.94500	1.990000	1.880000	1.960000	-1.010%	11,171	-72.804%
2024-02-14	2.08000	2.150000	1.909000	1.980000	-1.000%	11,341	-73.078%
2024-02-13	1.85060	2.069200	1.850600	2.000000	+4.712%	14,415	-73.348%
2024-02-12	1.85000	2.150000	1.850000	1.910000	+2.688%	23,999	-72.092%
2024-02-09	2.15000	2.350000	1.800000	1.860000	-13.084%	94,478	-71.341%
2024-02-08	2.29000	2.590000	2.050000	2.140000	-0.470%	233,340	-75.091%
2024-02-07	2.15000	2.173200	2.150000	2.150100	-1.372%	1,193	-75.208%
2024-02-06	2.23000	2.500000	2.120000	2.180000	-9.917%	30,358	-75.548%
2024-02-05	2.42320	2.572700	2.410000	2.420000	-2.419%	7,265	-77.973%
2024-02-02	2.48000	2.572500	2.360000	2.480000	-4.981%	9,724	-78.506%
2024-02-01	2.55000	2.700000	2.550000	2.610000	+0.385%	11,171	-79.577%
2024-01-31	2.60000	2.700000	2.560000	2.600000	+1.961%	5,571	-79.498%
2024-01-30	2.66000	2.670000	2.540000	2.550000	-7.273%	16,740	-79.096%
2024-01-29	2.81000	2.930000	2.610000	2.750000	-6.143%	29,878	-80.616%
2024-01-26	2.78000	2.950000	2.750000	2.930000	+2.448%	21,055	-81.807%
2024-01-25	2.76000	3.199900	2.760000	2.860000	+3.623%	104,802	-81.362%
2024-01-24	2.64290	2.840000	2.642900	2.760000	+3.371%	33,185	-80.687%
2024-01-23	2.82000	2.820000	2.610100	2.670000	-4.982%	35,222	-80.036%
2024-01-22	2.51000	2.850000	2.450100	2.810000	+4.461%	117,522	-81.030%
2024-01-19	2.72000	2.870000	2.410100	2.690000	-0.370%	331,630	-80.184%
2024-01-18	1.80000	3.070000	1.770000	2.700000	+45.946%	3,262,665	-80.257%
2024-01-17	2.10000	2.190000	1.590000	1.850000	-13.551%	87,603	-71.186%
2024-01-16	2.37000	2.570000	2.110000	2.140000	-16.078%	86,835	-75.091%
2024-01-12	2.45000	2.690000	2.190000	2.550000	+4.508%	241,084	-79.096%
2024-01-11	2.25000	2.540000	2.050000	2.440000	+2.092%	318,325	-78.154%
2024-01-10	2.64000	3.060000	1.970100	2.390000	+23.738%	15,625,835	-77.697%
2024-01-09	1.67500	1.931500	1.675000	1.931500	+10.371%	46,161	-72.402%
2024-01-08	1.75000	1.750000	1.750000	1.750000	+0.952%	531	-69.540%
2024-01-05	1.73000	1.800000	1.730000	1.733500	-3.694%	4,500	-69.250%
2024-01-04	1.76000	1.900000	1.760000	1.800000	+3.448%	24,184	-70.386%
2024-01-03	1.60000	1.900000	1.600000	1.740000	+8.743%	8,761	-69.365%
2024-01-02	1.60010	1.800000	1.600100	1.600100	+7.389%	10,495	-66.686%
2023-12-29	2.00000	2.000000	1.480000	1.490000	-6.289%	51,545	-64.225%
2023-12-28	1.50000	1.680000	1.460000	1.590000	+9.278%	72,126	-66.475%
2023-12-27	1.56630	1.590000	1.410000	1.455000	-3.000%	10,295	-63.364%
2023-12-26	1.59000	1.590000	1.410000	1.500000	+0.671%	3,323	-64.463%
2023-12-22	1.51000	1.510000	1.430000	1.490000	-6.875%	4,819	-64.225%
2023-12-21	1.55000	1.600000	1.397700	1.600000	+0.629%	12,036	-66.684%
2023-12-20	1.51000	1.590000	1.410000	1.590000	+6.711%	8,605	-66.475%
2023-12-19	1.67000	1.670000	1.360000	1.490000	-6.875%	30,796	-64.225%
2023-12-18	1.61640	1.670400	1.560000	1.600000	-3.030%	8,018	-66.684%
2023-12-15	1.81000	1.810000	1.600000	1.650000	-2.941%	7,359	-67.694%
2023-12-14	1.80000	1.800000	1.530000	1.700000	+2.410%	14,971	-68.644%
2023-12-13	1.73000	1.850000	1.510000	1.660000	-5.143%	20,131	-67.889%
2023-12-12	1.57000	1.840000	1.570000	1.750000	+2.941%	2,384	-69.540%
2023-12-11	1.56010	1.832100	1.550300	1.700000	+6.250%	26,695	-68.644%
2023-12-08	1.70000	1.700000	1.520000	1.600000	+8.844%	8,829	-66.684%
2023-12-07	1.59000	1.590000	1.290000	1.470000	-11.976%	19,922	-63.738%
2023-12-06	1.62000	1.740000	1.360100	1.670000	-2.339%	53,287	-68.081%
2023-12-05	1.81000	1.820000	1.290000	1.710000	-5.525%	14,608	-68.827%
2023-12-04	1.84000	1.920000	1.800000	1.810000	0.000%	19,039	-70.550%
2023-12-01	1.81000	1.940000	1.720000	1.810000	-3.209%	53,014	-70.550%
2023-11-30	2.08000	2.150000	1.800000	1.870000	-20.085%	209,185	-71.495%
2023-11-29	2.34000	2.350000	2.200000	2.340000	+5.581%	240,745	-77.220%
2023-11-28	2.25000	2.250000	2.216300	2.216300	-1.938%	12,438	-75.949%
2023-11-27	2.33770	2.340000	2.260100	2.260100	-1.306%	1,490	-76.415%
2023-11-22	2.15000	2.350000	2.150000	2.290000	-0.435%	2,310	-76.723%
2023-11-20	2.21000	2.420000	2.200000	2.300000	+4.545%	8,047	-76.824%
2023-11-17	2.30000	2.301000	2.200000	2.200000	-5.172%	9,368	-75.770%
2023-11-16	2.19000	2.450000	2.180000	2.320000	+6.912%	8,917	-77.024%
2023-11-15	2.26000	2.430000	2.124800	2.170000	-7.660%	4,729	-75.435%
2023-11-14	2.44540	2.500000	2.320000	2.350000	-5.242%	6,889	-77.317%
2023-11-13	2.49000	2.490000	2.295000	2.480000	+3.333%	1,469	-78.506%
2023-11-10	2.13000	2.420000	2.130000	2.400000	+15.385%	16,919	-77.790%
2023-11-09	2.48000	2.480000	2.080000	2.080000	-16.800%	5,828	-74.373%
2023-11-08	2.03000	2.500000	2.030000	2.500000	+25.006%	8,561	-78.678%
2023-11-07	2.42000	2.749900	1.971500	1.999900	-27.276%	33,848	-73.346%
2023-11-06	2.49000	2.750000	2.490000	2.750000	+8.055%	1,234	-80.616%
2023-11-03	2.74000	2.749900	2.390000	2.545000	+1.800%	6,600	-79.055%
2023-11-02	2.39000	2.500000	2.390000	2.500000	+0.701%	4,112	-78.678%
2023-11-01	2.73170	2.731700	2.482600	2.482600	-1.484%	7,929	-78.529%
2023-10-31	2.97110	2.971100	2.380100	2.520000	-12.953%	6,686	-78.847%
2023-10-30	2.75000	2.963900	2.750000	2.895000	+6.434%	1,707	-81.587%

.dark-mode .f1zPqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1zPqC{ color: #333333; background-color: white; border: 2px solid #333333; }NVNINvni Group Limitedstock NASDAQ

NVNI
Nvni Group Limited
stock NASDAQ