Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

Dec 17, 2025 3:59:30 PM EST

2.90USD-7.508%(-0.24)236,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 17, 2025 9:25:30 AM EST

3.12USD-0.319%(-0.01)2,494

After-hours

Dec 17, 2025 4:49:30 PM EST

2.88USD-0.518%(-0.02)300

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	3.0000	3.1000	2.7000	2.8800	-7.987%	236,514	0.000%
2025-12-16	3.1800	3.2500	3.0800	3.1300	-1.262%	69,506	-7.987%
2025-12-15	3.2900	3.4315	3.1000	3.1700	-3.354%	124,000	-9.148%
2025-12-12	3.6500	3.6500	3.2800	3.2800	-11.351%	185,952	-12.195%
2025-12-11	3.6300	3.9200	3.4000	3.7000	+2.493%	184,312	-22.162%
2025-12-10	3.6700	3.7500	3.5100	3.6100	-1.635%	69,331	-20.222%
2025-12-09	3.6100	3.8250	3.3700	3.6700	-3.166%	176,554	-21.526%
2025-12-08	4.1400	4.2000	3.3200	3.7900	-6.420%	338,755	-24.011%
2025-12-05	3.4300	4.2000	3.4000	4.0500	+18.076%	1,089,624	-28.889%
2025-12-04	3.0500	3.4700	3.0500	3.4300	+13.201%	175,239	-16.035%
2025-12-03	2.8200	3.0300	2.8100	3.0300	+6.316%	56,320	-4.950%
2025-12-02	2.8800	2.9800	2.8000	2.8500	-3.716%	67,647	+1.053%
2025-12-01	2.8700	3.0000	2.8500	2.9600	+2.778%	82,521	-2.703%
2025-11-28	2.8800	2.9256	2.8300	2.8800	+1.053%	75,217	0.000%
2025-11-26	2.8600	2.9499	2.8100	2.8500	-2.062%	50,414	+1.053%
2025-11-25	2.9000	2.9500	2.8000	2.9100	-0.683%	67,286	-1.031%
2025-11-24	3.0500	3.0700	2.9100	2.9300	-2.658%	113,345	-1.706%
2025-11-21	2.8400	3.0100	2.7400	3.0100	+5.986%	96,917	-4.319%
2025-11-20	3.0200	3.2000	2.8350	2.8400	-6.271%	112,250	+1.408%
2025-11-19	3.0600	3.1400	2.9400	3.0300	-1.942%	42,217	-4.950%
2025-11-18	3.1400	3.3000	3.0325	3.0900	-2.830%	75,165	-6.796%
2025-11-17	2.9600	3.2899	2.9000	3.1800	+5.648%	112,820	-9.434%
2025-11-14	2.9500	3.0700	2.7000	3.0100	-0.331%	276,962	-4.319%
2025-11-13	3.3400	3.3400	3.0000	3.0200	-9.309%	174,011	-4.636%
2025-11-12	3.1000	3.3898	3.0900	3.3300	+6.731%	139,838	-13.514%
2025-11-11	3.1600	3.2345	3.0800	3.1200	-2.804%	66,816	-7.692%
2025-11-10	3.2300	3.3250	3.0728	3.2100	-1.835%	91,327	-10.280%
2025-11-07	3.1800	3.2700	3.0200	3.2700	+3.155%	88,174	-11.927%
2025-11-06	3.4400	3.4700	3.1000	3.1700	-7.310%	196,488	-9.148%
2025-11-05	3.2400	3.4200	3.1900	3.4200	+6.211%	53,237	-15.789%
2025-11-04	3.4600	3.4700	3.1700	3.2200	-8.000%	106,657	-10.559%
2025-11-03	3.6500	3.6800	3.2900	3.5000	-4.891%	109,351	-17.714%
2025-10-31	3.5000	3.6900	3.4400	3.6800	+6.358%	89,763	-21.739%
2025-10-30	3.5100	3.6200	3.4440	3.4600	-3.352%	80,779	-16.763%
2025-10-29	3.5900	3.7500	3.4500	3.5800	-0.279%	141,646	-19.553%
2025-10-28	3.6000	3.7900	3.5000	3.5900	-1.102%	172,903	-19.777%
2025-10-27	3.8500	3.8500	3.5110	3.6300	-5.222%	167,316	-20.661%
2025-10-24	3.6800	3.9000	3.5700	3.8300	+3.514%	135,176	-24.804%
2025-10-23	3.5000	3.9000	3.4804	3.7000	+6.628%	172,004	-22.162%
2025-10-22	3.7000	3.7793	3.4001	3.4700	-8.443%	201,488	-17.003%
2025-10-21	4.1400	4.1400	3.6000	3.7900	-9.762%	324,052	-24.011%
2025-10-20	4.2100	4.3411	3.9211	4.2000	+1.695%	259,817	-31.429%
2025-10-17	4.2200	4.7000	4.0500	4.1300	-3.279%	376,504	-30.266%
2025-10-16	4.3300	4.5900	4.0001	4.2700	+3.641%	362,482	-32.553%
2025-10-15	4.5200	4.9393	3.9238	4.1200	-8.647%	502,068	-30.097%
2025-10-14	3.5600	4.7800	3.5102	4.5100	+23.224%	1,269,663	-36.142%
2025-10-13	3.3200	3.7700	3.2004	3.6600	+18.831%	702,389	-21.311%
2025-10-10	3.2400	3.3000	2.9600	3.0800	-7.229%	599,497	-6.494%
2025-10-09	3.3100	3.3740	3.1600	3.3200	-0.599%	213,026	-13.253%
2025-10-08	3.4700	3.6700	3.3100	3.3400	-4.843%	431,691	-13.772%
2025-10-07	3.0900	3.6600	3.0300	3.5100	+11.783%	1,186,053	-17.949%
2025-10-06	3.2200	3.4000	2.8400	3.1400	+0.287%	1,052,119	-8.280%
2025-10-03	3.2800	3.5900	3.1100	3.1310	-11.353%	1,378,268	-8.017%
2025-10-02	4.1180	4.1200	3.0550	3.5320	-52.699%	5,208,108	-18.460%
2025-10-01	7.6000	8.2000	7.2500	7.4670	-10.036%	738,593	-61.430%
2025-09-30	13.5000	13.6000	6.5960	8.3000	-40.288%	3,150,774	-65.301%
2025-09-29	15.0000	15.4000	13.0000	13.9000	-4.138%	593,359	-79.281%
2025-09-26	13.1000	16.4000	12.9000	14.5000	+13.281%	1,487,618	-80.138%
2025-09-25	13.0000	14.0000	12.6000	12.8000	-5.185%	386,516	-77.500%
2025-09-24	13.7000	15.0000	12.5000	13.5000	+0.746%	703,186	-78.667%
2025-09-23	13.5000	15.5000	10.9000	13.4000	-8.219%	1,688,413	-78.507%
2025-09-22	9.8000	14.9000	9.7000	14.6000	+62.222%	3,328,303	-80.274%
2025-09-19	9.0000	9.2000	8.3000	9.0000	0.000%	523,329	-68.000%
2025-09-18	9.1000	11.4000	8.2000	9.0000	+11.787%	3,212,605	-68.000%
2025-09-17	6.6000	8.6000	6.5430	8.0510	+21.985%	1,498,241	-64.228%
2025-09-16	6.2000	6.6000	6.1160	6.6000	+7.914%	201,218	-56.364%
2025-09-15	6.3500	6.5480	6.0700	6.1160	-4.363%	190,431	-52.910%
2025-09-12	6.3120	6.4360	5.9750	6.3950	+8.390%	319,473	-54.965%
2025-09-11	5.6870	6.0000	5.6020	5.9000	+7.841%	176,432	-51.186%
2025-09-10	5.3000	5.7090	5.3000	5.4710	+4.788%	177,879	-47.359%
2025-09-09	5.2510	5.4580	5.1700	5.2210	-4.917%	130,022	-44.838%
2025-09-08	5.4700	5.7300	5.4000	5.4910	+0.734%	126,595	-47.551%
2025-09-05	5.4480	5.5760	5.3000	5.4510	+1.282%	112,128	-47.166%
2025-09-04	5.9000	5.9000	5.2010	5.3820	-7.414%	234,585	-46.488%
2025-09-03	5.8990	5.9989	5.7470	5.8130	-2.072%	127,272	-50.456%
2025-09-02	6.1400	6.2270	5.7620	5.9360	-3.165%	153,836	-51.482%
2025-08-29	6.4660	6.6940	6.0640	6.1300	-4.532%	254,556	-53.018%
2025-08-28	6.1160	6.6910	6.1000	6.4210	+5.090%	516,921	-55.147%
2025-08-27	6.1050	6.2740	6.0000	6.1100	+2.277%	152,825	-52.864%
2025-08-26	5.8500	6.1590	5.8500	5.9740	-1.792%	210,090	-51.791%
2025-08-25	6.2270	6.6400	6.0090	6.0830	-2.313%	280,243	-52.655%
2025-08-22	6.0000	6.3800	5.8610	6.2270	+4.885%	228,359	-53.750%
2025-08-21	6.1220	6.4550	5.8330	5.9370	-4.242%	162,194	-51.491%
2025-08-20	5.7780	6.2970	5.6010	6.2000	+7.583%	282,742	-53.548%
2025-08-19	6.0000	6.0640	5.6320	5.7630	-2.980%	128,180	-50.026%
2025-08-18	6.0810	6.0930	5.8750	5.9400	+4.449%	204,582	-51.515%
2025-08-15	5.8010	5.9990	5.5000	5.6870	-7.242%	283,953	-49.358%
2025-08-14	6.0440	6.1500	5.5900	6.1310	-1.129%	302,726	-53.026%
2025-08-13	6.9000	6.9000	6.0500	6.2010	-9.869%	406,215	-53.556%
2025-08-12	6.4730	7.2280	6.3970	6.8800	+9.206%	1,063,395	-58.140%
2025-08-11	6.4000	6.7000	6.1440	6.3000	0.000%	420,291	-54.286%
2025-08-08	5.7000	6.3580	5.5000	6.3000	+15.300%	556,622	-54.286%
2025-08-07	5.2000	5.7270	5.2000	5.4640	+9.105%	474,503	-47.291%
2025-08-06	5.5515	5.6900	5.0000	5.0080	-19.187%	500,605	-42.492%
2025-08-05	6.2470	6.4000	5.6440	6.1970	-3.172%	544,098	-53.526%
2025-08-04	6.2630	6.7990	6.2620	6.4000	+3.209%	571,193	-55.000%
2025-08-01	7.7830	7.7830	5.9000	6.2010	-6.301%	1,430,917	-53.556%
2025-07-31	4.9900	7.5100	4.9880	6.6180	+34.512%	4,728,247	-56.482%
2025-07-30	5.0000	5.8400	4.3080	4.9200	-23.662%	1,354,314	-41.463%
2025-07-29	7.3930	8.3000	5.6000	6.4450	-6.336%	4,242,122	-55.314%
2025-07-28	5.6700	7.0000	5.3430	6.8810	+63.716%	15,987,376	-58.146%
2025-07-25	4.2790	4.6690	4.0190	4.2030	+1.107%	518,973	-31.478%
2025-07-24	3.6180	4.3100	3.5500	4.1570	+12.200%	383,117	-30.719%
2025-07-23	3.8000	3.8090	3.4710	3.7050	-2.756%	123,197	-22.267%
2025-07-22	4.0450	4.1000	3.6000	3.8100	-7.096%	299,972	-24.409%
2025-07-21	3.5750	4.3970	3.4700	4.1010	+18.389%	601,713	-29.773%
2025-07-18	3.5000	3.6740	3.4070	3.4640	+0.552%	116,181	-16.859%
2025-07-17	3.5130	3.5840	3.3280	3.4450	-4.119%	117,724	-16.401%
2025-07-16	3.7370	3.7880	3.3831	3.5930	-1.562%	133,955	-19.844%
2025-07-15	3.5600	3.8200	3.4760	3.6500	+3.458%	181,499	-21.096%
2025-07-14	3.2170	3.6300	3.2170	3.5280	+3.218%	111,282	-18.367%
2025-07-11	3.3760	3.5500	3.1300	3.4180	-1.782%	97,504	-15.740%
2025-07-10	3.3370	3.5640	3.2921	3.4800	+2.083%	92,350	-17.241%
2025-07-09	3.5510	3.5760	3.3280	3.4090	-4.670%	119,942	-15.518%
2025-07-08	3.3880	3.7530	3.3880	3.5760	+7.890%	266,514	-19.463%
2025-07-07	3.1500	3.3600	3.1500	3.3145	+3.643%	127,027	-13.109%
2025-07-03	3.1450	3.2220	3.0350	3.1980	+2.533%	65,053	-9.944%
2025-07-02	2.8790	3.1720	2.8380	3.1190	+10.018%	111,742	-7.663%
2025-07-01	2.9550	2.9630	2.8000	2.8350	-4.320%	104,013	+1.587%
2025-06-30	3.0000	3.0740	2.8700	2.9630	-0.101%	80,276	-2.801%
2025-06-27	2.9400	3.2000	2.9150	2.9660	-0.336%	94,644	-2.900%
2025-06-26	2.9660	3.0500	2.9280	2.9760	-0.168%	97,087	-3.226%
2025-06-25	3.2210	3.2300	2.9800	2.9810	-7.852%	121,836	-3.388%
2025-06-24	2.8380	3.2890	2.8380	3.2350	+10.826%	112,520	-10.974%
2025-06-23	3.1000	3.1590	2.8000	2.9190	-6.472%	208,980	-1.336%
2025-06-20	3.2990	3.3490	3.1000	3.1210	-4.527%	111,722	-7.722%
2025-06-18	3.3600	3.3890	3.2520	3.2690	-3.541%	93,478	-11.900%
2025-06-17	3.4240	3.5500	3.1020	3.3890	-2.615%	150,353	-15.019%
2025-06-16	3.7030	3.7030	3.4520	3.4800	-2.603%	142,804	-17.241%
2025-06-13	3.5360	3.7430	3.5010	3.5730	+1.853%	173,623	-19.395%
2025-06-12	3.7020	3.8290	3.5070	3.5080	-9.119%	156,277	-17.902%
2025-06-11	3.6000	3.9600	3.5510	3.8600	+7.282%	260,282	-25.389%
2025-06-10	3.5000	3.8400	3.4160	3.5980	+5.266%	312,446	-19.956%
2025-06-09	3.3490	3.4950	3.3000	3.4180	+2.060%	137,970	-15.740%
2025-06-06	3.3650	3.3860	3.2900	3.3490	+1.393%	133,927	-14.004%
2025-06-05	3.5000	3.5640	3.3000	3.3030	-3.843%	202,880	-12.807%
2025-06-04	3.2940	3.5100	3.2700	3.4350	+3.682%	229,457	-16.157%
2025-06-03	3.6000	3.6000	3.2200	3.3130	-2.587%	182,777	-13.070%
2025-06-02	3.5350	3.5350	3.2100	3.4010	-3.243%	284,598	-15.319%
2025-05-30	3.8100	3.8780	3.4200	3.5150	-8.689%	331,627	-18.065%
2025-05-29	4.1440	4.1440	3.7840	3.8495	-5.880%	379,641	-25.185%
2025-05-28	4.0790	4.3100	4.0131	4.0900	-1.801%	240,420	-29.584%
2025-05-27	4.0400	4.3960	4.0150	4.1650	+3.094%	401,744	-30.852%
2025-05-23	4.0000	4.1000	3.7000	4.0400	-1.679%	348,573	-28.713%
2025-05-22	4.0680	4.1700	4.0200	4.1090	+2.214%	313,261	-29.910%
2025-05-21	4.1000	4.2500	4.0200	4.0200	-1.711%	360,408	-28.358%
2025-05-20	4.2800	4.3600	4.0640	4.0900	-4.439%	335,737	-29.584%
2025-05-19	4.1840	4.4400	4.1000	4.2800	+6.335%	503,754	-32.710%
2025-05-16	4.3590	4.4000	3.9800	4.0250	-6.002%	594,318	-28.447%
2025-05-15	4.5420	5.1000	4.1760	4.2820	+7.157%	3,403,260	-32.742%
2025-05-14	4.1350	4.3700	3.8500	3.9960	+5.380%	624,275	-27.928%
2025-05-13	4.6940	4.6940	3.7160	3.7920	-19.949%	1,186,068	-24.051%
2025-05-12	5.0000	5.5490	4.4010	4.7370	-10.791%	1,621,744	-39.202%
2025-05-09	5.8540	7.3980	5.0500	5.3100	-0.375%	8,256,807	-45.763%
2025-05-08	4.8200	5.6000	4.7000	5.3300	+15.169%	2,741,312	-45.966%
2025-05-07	4.3680	5.5730	3.3000	4.6280	+4.070%	5,044,025	-37.770%
2025-05-06	5.3000	5.7470	4.3030	4.4470	-13.567%	3,455,020	-35.237%
2025-05-05	3.9860	5.4990	3.6745	5.1450	+52.988%	15,473,515	-44.023%
2025-05-02	3.6300	4.0000	3.0560	3.3630	-16.963%	2,901,881	-14.362%
2025-05-01	7.0670	7.6230	3.5000	4.0500	-9.980%	27,175,531	-28.889%
2025-04-30	2.3000	4.7400	2.2000	4.4990	+111.221%	36,302,681	-35.986%
2025-04-29	1.6220	2.3630	1.6190	2.1300	+37.508%	5,639,731	+35.211%
2025-04-28	1.5770	1.5980	1.5110	1.5490	-4.736%	98,172	+85.926%
2025-04-25	1.6370	1.6580	1.5740	1.6260	-2.048%	128,294	+77.122%
2025-04-24	1.5670	1.6600	1.5550	1.6600	+2.786%	198,897	+73.494%
2025-04-23	1.5990	1.6690	1.5770	1.6150	+2.866%	192,827	+78.328%
2025-04-22	1.5000	1.6365	1.5000	1.5700	+5.228%	203,259	+83.439%
2025-04-21	1.7000	1.7000	1.4430	1.4920	-9.794%	364,321	+93.029%
2025-04-17	1.6700	1.7250	1.6260	1.6540	-1.665%	203,715	+74.123%
2025-04-16	1.8200	1.8210	1.6520	1.6820	-7.633%	214,998	+71.225%
2025-04-15	1.8500	1.8970	1.7740	1.8210	-0.055%	149,416	+58.155%
2025-04-14	1.7400	1.8230	1.7000	1.8220	+7.176%	357,002	+58.068%
2025-04-11	1.8700	1.8720	1.6860	1.7000	-10.243%	446,923	+69.412%
2025-04-10	1.9380	1.9970	1.7950	1.8940	-0.316%	260,594	+52.059%
2025-04-09	2.0000	2.0190	1.6060	1.9000	+2.481%	497,311	+51.579%
2025-04-08	2.0000	2.0460	1.8170	1.8540	-5.263%	349,167	+55.340%
2025-04-07	1.9720	2.0100	1.9000	1.9570	-3.119%	361,280	+47.164%
2025-04-04	2.1830	2.2060	1.9260	2.0200	-10.342%	371,943	+42.574%
2025-04-03	2.0450	2.4209	1.9510	2.2530	+9.475%	626,278	+27.830%
2025-04-02	2.0030	2.2200	2.0030	2.0580	-0.194%	274,482	+39.942%
2025-04-01	2.0600	2.1170	2.0130	2.0620	-3.735%	309,174	+39.670%
2025-03-31	2.1480	2.1980	2.0000	2.1420	+1.038%	459,907	+34.454%
2025-03-28	2.1500	2.4780	2.0660	2.1200	-0.235%	1,179,276	+35.849%
2025-03-27	2.1000	2.8760	2.1000	2.1250	+3.659%	5,386,203	+35.529%
2025-03-26	1.8000	2.4940	1.7380	2.0500	+17.748%	3,966,910	+40.488%
2025-03-25	1.9200	1.9200	1.6880	1.7410	-10.992%	885,868	+65.422%
2025-03-24	1.8830	2.0200	1.7430	1.9560	-19.440%	1,483,310	+47.239%
2025-03-21	2.5780	2.5800	2.3830	2.4280	-5.304%	1,136,323	+18.616%
2025-03-20	2.6000	2.6860	2.5480	2.5640	+1.545%	497,276	+12.324%
2025-03-19	2.7300	2.7800	2.4800	2.5250	-8.878%	779,024	+14.059%
2025-03-18	2.8200	2.9290	2.7300	2.7710	+1.838%	1,109,811	+3.934%
2025-03-17	2.5900	2.9290	2.5900	2.7210	+4.014%	1,162,946	+5.843%
2025-03-14	2.4980	3.2860	2.3370	2.6160	+6.341%	5,357,426	+10.092%
2025-03-13	2.5000	2.5700	2.4500	2.4600	0.000%	545,118	+17.073%
2025-03-12	2.5000	2.6110	2.4200	2.4600	-6.748%	698,736	+17.073%
2025-03-11	2.7890	2.7890	2.4950	2.6380	-4.903%	987,262	+9.174%
2025-03-10	2.7000	3.0340	2.5020	2.7740	+4.286%	2,740,051	+3.821%
2025-03-07	2.4070	3.3300	2.3000	2.6600	+12.999%	4,799,424	+8.271%
2025-03-06	2.6000	2.6000	2.2240	2.3540	-13.072%	2,575,507	+22.345%
2025-03-05	3.0630	3.0950	2.7000	2.7080	+3.162%	8,387,747	+6.352%
2025-03-04	2.3200	2.9990	2.3200	2.6250	-29.756%	3,771,016	+9.714%
2025-03-03	5.7900	6.0430	3.5430	3.7370	-63.000%	3,831,103	-22.933%
2025-02-28	7.6600	13.3000	5.6000	10.1000	-49.500%	7,285,276	-71.485%
2025-02-27	19.3000	20.7000	18.4360	20.0000	+3.627%	23,954	-85.600%
2025-02-26	22.2000	22.7660	19.3000	19.3000	-9.390%	33,048	-85.078%
2025-02-25	22.3000	24.0000	20.1070	21.3000	-7.391%	47,338	-86.479%
2025-02-24	26.8000	40.5000	23.0000	23.0000	-8.367%	712,417	-87.478%
2025-02-21	23.7000	28.4000	23.7000	25.1000	+5.021%	39,858	-88.526%
2025-02-20	25.0000	27.5000	23.0000	23.9000	-7.722%	35,798	-87.950%
2025-02-19	27.4000	27.4170	22.5500	25.9000	+0.388%	39,887	-88.880%
2025-02-18	34.8000	35.9000	23.7370	25.8000	-22.985%	76,730	-88.837%
2025-02-14	32.9000	36.0000	31.2000	33.5000	+4.361%	34,695	-91.403%
2025-02-13	37.9000	38.5000	32.1000	32.1000	-13.243%	38,479	-91.028%
2025-02-12	40.0000	43.0000	35.2000	37.0000	-8.189%	46,731	-92.216%
2025-02-11	43.0000	48.5000	39.8000	40.3000	-5.176%	60,240	-92.854%
2025-02-10	41.2000	50.4000	40.5000	42.5000	+1.675%	55,857	-93.224%
2025-02-07	51.5000	52.2000	40.5000	41.8000	-19.923%	64,992	-93.110%
2025-02-06	60.0000	61.1000	51.1000	52.2000	-14.286%	79,970	-94.483%
2025-02-05	62.2950	62.9780	55.5000	60.9000	+6.098%	98,849	-95.271%
2025-02-04	70.0000	75.8000	55.5000	57.4000	-14.710%	172,276	-94.983%
2025-02-03	54.5000	68.6000	53.6000	67.3000	+18.905%	221,914	-95.721%
2025-01-31	53.3000	57.8000	45.7000	56.6000	+0.533%	184,188	-94.912%
2025-01-30	61.1000	67.0000	55.0000	56.3000	-1.745%	235,612	-94.885%
2025-01-29	60.9000	74.5000	54.9000	57.3000	+9.770%	2,489,306	-94.974%
2025-01-28	48.0000	60.0000	42.5000	52.2000	+20.554%	988,654	-94.483%
2025-01-27	33.6500	68.6000	32.1000	43.3000	-1.591%	4,060,984	-93.349%
2025-01-24	21.7000	58.7000	21.2000	44.0000	+195.302%	36,783,608	-93.455%
2025-01-23	15.3000	15.8000	14.1650	14.9000	+1.361%	332,970	-80.671%
2025-01-22	14.7000	15.4000	14.5000	14.7000	+1.379%	9,570	-80.408%
2025-01-21	15.6000	17.0000	14.2000	14.5000	-7.643%	22,393	-80.138%
2025-01-17	17.3000	17.5000	15.2000	15.7000	+4.667%	41,662	-81.656%
2025-01-16	16.5000	17.2990	14.8000	15.0000	-11.243%	35,239	-80.800%
2025-01-15	16.3000	17.5410	14.5000	16.9000	+16.151%	70,817	-82.959%
2025-01-14	15.4000	15.7000	14.1000	14.5500	+1.042%	32,616	-80.206%
2025-01-13	16.8000	16.8000	12.6000	14.4000	-12.195%	36,893	-80.000%
2025-01-10	19.9000	22.0000	16.2000	16.4000	-11.351%	71,108	-82.439%
2025-01-08	24.9000	24.9990	17.8000	18.5000	-34.859%	54,728	-84.432%
2025-01-07	32.5000	32.5000	28.0000	28.4000	-4.054%	40,433	-89.859%
2025-01-06	27.7000	31.7000	27.7000	29.6000	+8.824%	81,341	-90.270%
2025-01-03	30.8000	30.8000	25.3000	27.2000	-8.725%	30,337	-89.412%
2025-01-02	24.5000	34.5810	22.9000	29.8000	+21.633%	86,569	-90.336%
2024-12-31	32.7000	32.8560	23.8000	24.5000	-24.847%	41,493	-88.245%
2024-12-30	39.7000	39.7000	32.2000	32.6000	-22.565%	65,740	-91.166%
2024-12-27	46.7000	47.4990	40.1000	42.1000	-14.949%	49,539	-93.159%
2024-12-26	51.5000	51.9550	42.7000	49.5000	-13.913%	101,257	-94.182%
2024-12-24	50.0000	64.4820	48.4000	57.5000	+0.877%	166,879	-94.991%
2024-12-23	71.0000	87.0000	53.6000	57.0000	-33.566%	531,037	-94.947%
2024-12-20	58.0000	121.9000	31.5600	85.8000	+221.348%	7,805,633	-96.643%
2024-12-19	5.5950	38.3000	5.4260	26.7000	+317.188%	2,063,650	-89.213%
2024-12-18	4.4000	15.1000	4.3900	6.4000	+48.872%	1,271,742	-55.000%
2024-12-17	4.2930	4.3000	3.9010	4.2990	-0.023%	839	-33.008%
2024-12-16	4.1000	5.5000	3.2750	4.3000	-14.394%	7,155	-33.023%
2024-12-13	5.1000	6.6000	4.0320	5.0230	-1.122%	5,829	-42.664%
2024-12-12	5.4000	6.2990	5.0800	5.0800	-23.030%	1,137	-43.307%
2024-12-11	6.4070	6.7000	5.8500	6.6000	-8.282%	1,373	-56.364%
2024-12-10	6.4080	7.1960	6.4080	7.1960	-0.056%	228	-59.978%
2024-12-09	6.0220	7.8000	6.0220	7.2000	+0.014%	554	-60.000%
2024-12-06	6.6500	7.1990	6.6500	7.1990	-0.014%	69	-59.994%
2024-12-05	7.6000	7.6000	7.2000	7.2000	-4.636%	325	-60.000%
2024-12-04	7.5500	7.5500	7.5500	7.5500	+0.667%	57	-61.854%
2024-12-03	7.5000	7.5000	7.5000	7.5000	-4.190%	60	-61.600%
2024-12-02	7.2000	8.7000	7.2000	7.8280	+8.722%	398	-63.209%
2024-11-29	7.2000	7.2000	7.2000	7.2000	-6.054%	42	-60.000%
2024-11-27	7.4750	7.7590	7.4750	7.6640	+2.037%	99	-62.422%
2024-11-26	8.5300	8.5300	7.5110	7.5110	+0.482%	182	-61.656%
2024-11-25	8.8000	8.8000	7.4750	7.4750	-9.940%	3,185	-61.472%
2024-11-22	8.3200	8.8310	8.3000	8.3000	+1.220%	277	-65.301%
2024-11-21	8.1400	8.6000	8.0000	8.2000	+2.487%	996	-64.878%
2024-11-20	8.0010	8.0010	8.0000	8.0010	-11.100%	493	-64.004%
2024-11-19	8.1000	9.0000	8.1000	9.0000	+9.756%	259	-68.000%
2024-11-18	9.2000	9.2000	8.0000	8.2000	-11.361%	240	-64.878%
2024-11-15	9.6000	9.6000	8.8110	9.2510	-0.527%	379	-68.868%
2024-11-14	9.9000	9.9000	9.3000	9.3000	+0.628%	2,108	-69.032%
2024-11-13	8.4500	11.2000	8.0000	9.2420	+8.986%	1,752	-68.838%
2024-11-12	8.4000	9.2070	7.5874	8.4800	+13.067%	1,438	-66.038%
2024-11-11	11.5000	11.6000	7.5000	7.5000	-36.441%	2,996	-61.600%
2024-11-08	11.5000	11.9000	11.5000	11.8000	+0.855%	334	-75.593%
2024-11-07	10.0000	12.2270	10.0000	11.7000	+11.429%	944	-75.385%
2024-11-06	10.6990	10.6990	9.8500	10.5000	+10.398%	784	-72.571%
2024-11-05	9.9000	10.1050	9.5110	9.5110	-10.879%	593	-69.719%
2024-11-04	8.0010	10.6720	8.0010	10.6720	+21.549%	1,811	-73.013%
2024-11-01	8.5000	8.7800	8.0000	8.7800	+3.294%	291	-67.198%
2024-10-31	8.4900	8.5000	8.2000	8.5000	+0.024%	357	-66.118%
2024-10-30	7.5500	8.4990	7.4750	8.4980	+12.556%	2,794	-66.110%
2024-10-29	7.5000	7.5945	7.0000	7.5500	+0.667%	1,199	-61.854%
2024-10-28	7.2200	7.9690	6.4170	7.5000	+4.022%	911	-61.600%
2024-10-25	7.0080	7.2100	6.8420	7.2100	-1.905%	283	-60.055%
2024-10-24	6.8100	7.3500	6.8000	7.3500	+8.083%	227	-60.816%
2024-10-23	7.2300	7.4000	6.8003	6.8003	-4.490%	374	-57.649%
2024-10-22	7.0300	7.1200	6.4610	7.1200	+1.714%	444	-59.551%
2024-10-21	6.0000	7.0000	5.8000	7.0000	+16.667%	1,947	-58.857%
2024-10-18	5.9060	6.0000	5.8100	6.0000	+1.523%	680	-52.000%
2024-10-17	6.0900	6.4000	5.9100	5.9100	-1.500%	1,297	-51.269%
2024-10-16	6.0010	6.0010	5.8900	6.0000	+4.131%	4,647	-52.000%
2024-10-15	6.0000	6.0000	5.7620	5.7620	-7.065%	1,334	-50.017%
2024-10-14	6.2000	6.7000	6.2000	6.2000	-6.767%	290	-53.548%
2024-10-11	6.8000	7.0000	6.3000	6.6500	-4.577%	758	-56.692%
2024-10-10	6.9005	7.0000	6.8000	6.9690	+2.470%	669	-58.674%
2024-10-09	8.0000	8.0010	6.5000	6.8010	-14.988%	1,812	-57.653%
2024-10-07	8.0000	8.0770	8.0000	8.0000	0.000%	83	-64.000%
2024-10-04	7.7000	8.0000	7.6000	8.0000	-3.030%	291	-64.000%
2024-10-03	7.7430	8.2500	7.7430	8.2500	+4.462%	385	-65.091%
2024-10-02	8.1000	8.2000	7.6000	7.8976	+5.301%	1,073	-63.533%
2024-10-01	7.5000	7.5000	7.5000	7.5000	-11.295%	169	-61.600%
2024-09-30	8.4000	8.7000	8.4000	8.4550	-2.827%	223	-65.937%
2024-09-27	9.1990	9.2000	8.2000	8.7010	+1.163%	1,612	-66.900%
2024-09-26	8.6000	8.6010	8.6000	8.6010	-6.000%	82	-66.516%
2024-09-25	9.9000	9.9000	8.4600	9.1500	-7.576%	915	-68.525%
2024-09-24	10.0000	10.4990	9.9000	9.9000	-3.131%	609	-70.909%
2024-09-23	10.0020	10.2200	10.0010	10.2200	+3.232%	526	-71.820%
2024-09-20	10.0010	10.7120	9.9000	9.9000	-1.000%	319	-70.909%
2024-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	64	-71.200%
2024-09-17	10.1140	10.8000	10.0000	10.0000	-6.411%	989	-71.200%
2024-09-16	10.0000	10.6850	10.0000	10.6850	+6.850%	144	-73.046%
2024-09-13	11.0030	11.5000	10.0000	10.0000	-4.762%	184	-71.200%
2024-09-12	10.9000	10.9000	10.5000	10.5000	+5.000%	88	-72.571%
2024-09-11	10.0100	10.1000	10.0000	10.0000	0.000%	266	-71.200%
2024-09-10	10.0000	10.0000	10.0000	10.0000	-2.913%	81	-71.200%
2024-09-09	12.7000	12.7000	10.3000	10.3000	+3.000%	242	-72.039%
2024-09-06	11.0000	11.0000	10.0000	10.0000	-4.762%	537	-71.200%
2024-09-05	12.0000	12.4130	10.5000	10.5000	-8.297%	1,525	-72.571%
2024-09-04	13.0000	13.0000	11.3000	11.4500	-10.547%	2,654	-74.847%
2024-09-03	12.8100	13.5000	12.8000	12.8000	0.000%	161	-77.500%
2024-08-30	12.8000	14.4990	12.7000	12.8000	-1.538%	1,426	-77.500%
2024-08-29	13.6500	13.6500	13.0000	13.0000	+0.775%	47	-77.846%
2024-08-28	12.9000	12.9000	12.9000	12.9000	-3.327%	118	-77.674%
2024-08-27	14.3000	14.3000	13.3440	13.3440	-7.333%	275	-78.417%
2024-08-26	14.1000	14.5170	13.6000	14.4000	-4.032%	655	-80.000%
2024-08-23	13.1500	15.0050	13.1500	15.0050	+12.820%	324	-80.806%
2024-08-22	12.9000	13.9000	12.6000	13.3000	+1.527%	868	-78.346%
2024-08-21	13.3000	16.0000	13.0000	13.1000	-0.758%	863	-78.015%
2024-08-20	13.6000	15.1220	13.2000	13.2000	0.000%	1,278	-78.182%
2024-08-19	13.4000	13.5500	13.0000	13.2000	-1.493%	253	-78.182%
2024-08-16	12.6000	13.9040	12.6000	13.4000	+2.290%	177	-78.507%
2024-08-15	13.9000	14.3820	13.1000	13.1000	+3.150%	184	-78.015%
2024-08-14	13.3000	14.8800	12.7000	12.7000	-7.299%	759	-77.323%
2024-08-13	14.0000	14.8500	13.7000	13.7000	-11.039%	717	-78.978%
2024-08-12	11.6000	15.4000	11.6000	15.4000	+27.273%	470	-81.299%
2024-08-09	13.2990	13.2990	12.1000	12.1000	0.000%	169	-76.198%
2024-08-08	13.1000	13.1000	11.5000	12.1000	-4.724%	1,065	-76.198%
2024-08-07	13.0000	15.5000	12.5000	12.7000	-2.308%	666	-77.323%
2024-08-06	13.0000	17.3730	13.0000	13.0000	+8.333%	3,870	-77.846%
2024-08-05	13.5000	14.1800	11.5010	12.0000	-20.530%	1,843	-76.000%
2024-08-02	14.9000	15.9620	14.3000	15.1000	-3.822%	545	-80.927%
2024-08-01	15.2000	15.8310	13.4000	15.7000	+3.256%	1,342	-81.656%
2024-07-31	15.7000	16.9000	15.0840	15.2050	-6.142%	1,864	-81.059%
2024-07-30	16.6000	17.4500	15.7000	16.2000	-5.814%	2,396	-82.222%
2024-07-29	16.3000	19.0000	14.2000	17.2000	+6.832%	20,027	-83.256%
2024-07-26	17.2000	18.2000	14.1000	16.1000	-14.815%	29,505	-82.112%
2024-07-25	13.1460	23.4000	12.5000	18.9000	+56.198%	414,917	-84.762%
2024-07-24	12.9000	13.0000	12.1000	12.1000	-0.820%	1,988	-76.198%
2024-07-23	12.4000	12.5000	11.6000	12.2000	+2.521%	2,441	-76.393%
2024-07-22	13.5000	13.5000	11.8000	11.9000	-11.194%	1,409	-75.798%
2024-07-19	12.4000	14.0000	12.4000	13.4000	+4.688%	2,444	-78.507%
2024-07-18	12.0000	13.9000	11.8000	12.8000	0.000%	3,944	-77.500%
2024-07-17	11.7000	12.8000	11.7000	12.8000	+4.065%	204	-77.500%
2024-07-16	12.3000	14.0000	11.5000	12.3000	+14.953%	994	-76.585%
2024-07-15	10.6000	12.0970	10.6000	10.7000	-8.547%	172	-73.084%
2024-07-12	11.5010	11.7000	11.5000	11.7000	+0.862%	79	-75.385%
2024-07-11	11.8000	11.9000	11.3000	11.6000	-4.957%	458	-75.172%
2024-07-10	13.1000	13.1000	12.2000	12.2050	-3.135%	298	-76.403%
2024-07-09	11.9000	14.1580	11.9000	12.6000	+11.013%	726	-77.143%
2024-07-08	10.6000	11.3500	10.6000	11.3500	-2.991%	128	-74.626%
2024-07-05	10.5000	14.9000	10.5000	11.7000	+18.182%	1,318	-75.385%
2024-07-03	9.9000	9.9000	9.9000	9.9000	0.000%	11	-70.909%
2024-07-02	9.2560	9.9000	9.2560	9.9000	-4.468%	85	-70.909%
2024-07-01	10.1000	10.3630	10.1000	10.3630	-0.356%	55	-72.209%
2024-06-28	11.4000	11.4230	10.4000	10.4000	-9.565%	468	-72.308%
2024-06-27	12.0000	12.0990	11.5000	11.5000	-7.258%	259	-74.957%
2024-06-25	12.4000	12.4000	12.4000	12.4000	+2.479%	39	-76.774%

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

NVNI
Nvni Group Limited
stock NASDAQ