Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

Oct 17, 2025 3:59:53 PM EDT

4.16USD-3.372%(-0.14)370,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

4.23USD-1.663%(-0.07)4,170

After-hours

Oct 17, 2025 4:34:30 PM EDT

4.22USD+1.543%(+0.06)1,013

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	4.2500	4.5900	4.1400	4.1600	-3.256%	370,126	0.000%
2025-10-16	4.5500	4.5500	4.1400	4.3000	+5.006%	355,499	-3.256%
2025-10-15	4.8000	4.8000	4.0900	4.0950	-9.403%	486,794	+1.587%
2025-10-14	3.7000	4.7500	3.7000	4.5200	+22.493%	1,257,787	-7.965%
2025-10-13	3.4700	3.7600	3.4700	3.6900	+19.417%	697,010	+12.737%
2025-10-10	3.1900	3.1900	3.0100	3.0900	-6.928%	555,570	+34.628%
2025-10-09	3.3100	3.3740	3.1600	3.3200	-0.599%	213,026	+25.301%
2025-10-08	3.4700	3.6700	3.3100	3.3400	-4.843%	431,691	+24.551%
2025-10-07	3.0900	3.6600	3.0300	3.5100	+11.783%	1,186,053	+18.519%
2025-10-06	3.2200	3.4000	2.8400	3.1400	+0.287%	1,052,119	+32.484%
2025-10-03	3.2800	3.5900	3.1100	3.1310	-11.353%	1,378,268	+32.865%
2025-10-02	4.1180	4.1200	3.0550	3.5320	-52.699%	5,208,108	+17.780%
2025-10-01	7.6000	8.2000	7.2500	7.4670	-10.036%	738,593	-44.288%
2025-09-30	13.5000	13.6000	6.5960	8.3000	-40.288%	3,150,774	-49.880%
2025-09-29	15.0000	15.4000	13.0000	13.9000	-4.138%	593,359	-70.072%
2025-09-26	13.1000	16.4000	12.9000	14.5000	+13.281%	1,487,618	-71.310%
2025-09-25	13.0000	14.0000	12.6000	12.8000	-5.185%	386,516	-67.500%
2025-09-24	13.7000	15.0000	12.5000	13.5000	+0.746%	703,186	-69.185%
2025-09-23	13.5000	15.5000	10.9000	13.4000	-8.219%	1,688,413	-68.955%
2025-09-22	9.8000	14.9000	9.7000	14.6000	+62.222%	3,328,303	-71.507%
2025-09-19	9.0000	9.2000	8.3000	9.0000	0.000%	523,329	-53.778%
2025-09-18	9.1000	11.4000	8.2000	9.0000	+11.787%	3,212,605	-53.778%
2025-09-17	6.6000	8.6000	6.5430	8.0510	+21.985%	1,498,241	-48.329%
2025-09-16	6.2000	6.6000	6.1160	6.6000	+7.914%	201,218	-36.970%
2025-09-15	6.3500	6.5480	6.0700	6.1160	-4.363%	190,431	-31.982%
2025-09-12	6.3120	6.4360	5.9750	6.3950	+8.390%	319,473	-34.949%
2025-09-11	5.6870	6.0000	5.6020	5.9000	+7.841%	176,432	-29.492%
2025-09-10	5.3000	5.7090	5.3000	5.4710	+4.788%	177,879	-23.963%
2025-09-09	5.2510	5.4580	5.1700	5.2210	-4.917%	130,022	-20.322%
2025-09-08	5.4700	5.7300	5.4000	5.4910	+0.734%	126,595	-24.240%
2025-09-05	5.4480	5.5760	5.3000	5.4510	+1.282%	112,128	-23.684%
2025-09-04	5.9000	5.9000	5.2010	5.3820	-7.414%	234,585	-22.705%
2025-09-03	5.8990	5.9989	5.7470	5.8130	-2.072%	127,272	-28.436%
2025-09-02	6.1400	6.2270	5.7620	5.9360	-3.165%	153,836	-29.919%
2025-08-29	6.4660	6.6940	6.0640	6.1300	-4.532%	254,556	-32.137%
2025-08-28	6.1160	6.6910	6.1000	6.4210	+5.090%	516,921	-35.213%
2025-08-27	6.1050	6.2740	6.0000	6.1100	+2.277%	152,825	-31.915%
2025-08-26	5.8500	6.1590	5.8500	5.9740	-1.792%	210,090	-30.365%
2025-08-25	6.2270	6.6400	6.0090	6.0830	-2.313%	280,243	-31.613%
2025-08-22	6.0000	6.3800	5.8610	6.2270	+4.885%	228,359	-33.194%
2025-08-21	6.1220	6.4550	5.8330	5.9370	-4.242%	162,194	-29.931%
2025-08-20	5.7780	6.2970	5.6010	6.2000	+7.583%	282,742	-32.903%
2025-08-19	6.0000	6.0640	5.6320	5.7630	-2.980%	128,180	-27.815%
2025-08-18	6.0810	6.0930	5.8750	5.9400	+4.449%	204,582	-29.966%
2025-08-15	5.8010	5.9990	5.5000	5.6870	-7.242%	283,953	-26.851%
2025-08-14	6.0440	6.1500	5.5900	6.1310	-1.129%	302,726	-32.148%
2025-08-13	6.9000	6.9000	6.0500	6.2010	-9.869%	406,215	-32.914%
2025-08-12	6.4730	7.2280	6.3970	6.8800	+9.206%	1,063,395	-39.535%
2025-08-11	6.4000	6.7000	6.1440	6.3000	0.000%	420,291	-33.968%
2025-08-08	5.7000	6.3580	5.5000	6.3000	+15.300%	556,622	-33.968%
2025-08-07	5.2000	5.7270	5.2000	5.4640	+9.105%	474,503	-23.865%
2025-08-06	5.5515	5.6900	5.0000	5.0080	-19.187%	500,605	-16.933%
2025-08-05	6.2470	6.4000	5.6440	6.1970	-3.172%	544,098	-32.871%
2025-08-04	6.2630	6.7990	6.2620	6.4000	+3.209%	571,193	-35.000%
2025-08-01	7.7830	7.7830	5.9000	6.2010	-6.301%	1,430,917	-32.914%
2025-07-31	4.9900	7.5100	4.9880	6.6180	+34.512%	4,728,247	-37.141%
2025-07-30	5.0000	5.8400	4.3080	4.9200	-23.662%	1,354,314	-15.447%
2025-07-29	7.3930	8.3000	5.6000	6.4450	-6.336%	4,242,122	-35.454%
2025-07-28	5.6700	7.0000	5.3430	6.8810	+63.716%	15,987,376	-39.544%
2025-07-25	4.2790	4.6690	4.0190	4.2030	+1.107%	518,973	-1.023%
2025-07-24	3.6180	4.3100	3.5500	4.1570	+12.200%	383,117	+0.072%
2025-07-23	3.8000	3.8090	3.4710	3.7050	-2.756%	123,197	+12.281%
2025-07-22	4.0450	4.1000	3.6000	3.8100	-7.096%	299,972	+9.186%
2025-07-21	3.5750	4.3970	3.4700	4.1010	+18.389%	601,713	+1.439%
2025-07-18	3.5000	3.6740	3.4070	3.4640	+0.552%	116,181	+20.092%
2025-07-17	3.5130	3.5840	3.3280	3.4450	-4.119%	117,724	+20.755%
2025-07-16	3.7370	3.7880	3.3831	3.5930	-1.562%	133,955	+15.781%
2025-07-15	3.5600	3.8200	3.4760	3.6500	+3.458%	181,499	+13.973%
2025-07-14	3.2170	3.6300	3.2170	3.5280	+3.218%	111,282	+17.914%
2025-07-11	3.3760	3.5500	3.1300	3.4180	-1.782%	97,504	+21.709%
2025-07-10	3.3370	3.5640	3.2921	3.4800	+2.083%	92,350	+19.540%
2025-07-09	3.5510	3.5760	3.3280	3.4090	-4.670%	119,942	+22.030%
2025-07-08	3.3880	3.7530	3.3880	3.5760	+7.890%	266,514	+16.331%
2025-07-07	3.1500	3.3600	3.1500	3.3145	+3.643%	127,027	+25.509%
2025-07-03	3.1450	3.2220	3.0350	3.1980	+2.533%	65,053	+30.081%
2025-07-02	2.8790	3.1720	2.8380	3.1190	+10.018%	111,742	+33.376%
2025-07-01	2.9550	2.9630	2.8000	2.8350	-4.320%	104,013	+46.737%
2025-06-30	3.0000	3.0740	2.8700	2.9630	-0.101%	80,276	+40.398%
2025-06-27	2.9400	3.2000	2.9150	2.9660	-0.336%	94,644	+40.256%
2025-06-26	2.9660	3.0500	2.9280	2.9760	-0.168%	97,087	+39.785%
2025-06-25	3.2210	3.2300	2.9800	2.9810	-7.852%	121,836	+39.550%
2025-06-24	2.8380	3.2890	2.8380	3.2350	+10.826%	112,520	+28.594%
2025-06-23	3.1000	3.1590	2.8000	2.9190	-6.472%	208,980	+42.515%
2025-06-20	3.2990	3.3490	3.1000	3.1210	-4.527%	111,722	+33.291%
2025-06-18	3.3600	3.3890	3.2520	3.2690	-3.541%	93,478	+27.256%
2025-06-17	3.4240	3.5500	3.1020	3.3890	-2.615%	150,353	+22.750%
2025-06-16	3.7030	3.7030	3.4520	3.4800	-2.603%	142,804	+19.540%
2025-06-13	3.5360	3.7430	3.5010	3.5730	+1.853%	173,623	+16.429%
2025-06-12	3.7020	3.8290	3.5070	3.5080	-9.119%	156,277	+18.586%
2025-06-11	3.6000	3.9600	3.5510	3.8600	+7.282%	260,282	+7.772%
2025-06-10	3.5000	3.8400	3.4160	3.5980	+5.266%	312,446	+15.620%
2025-06-09	3.3490	3.4950	3.3000	3.4180	+2.060%	137,970	+21.709%
2025-06-06	3.3650	3.3860	3.2900	3.3490	+1.393%	133,927	+24.216%
2025-06-05	3.5000	3.5640	3.3000	3.3030	-3.843%	202,880	+25.946%
2025-06-04	3.2940	3.5100	3.2700	3.4350	+3.682%	229,457	+21.106%
2025-06-03	3.6000	3.6000	3.2200	3.3130	-2.587%	182,777	+25.566%
2025-06-02	3.5350	3.5350	3.2100	3.4010	-3.243%	284,598	+22.317%
2025-05-30	3.8100	3.8780	3.4200	3.5150	-8.689%	331,627	+18.350%
2025-05-29	4.1440	4.1440	3.7840	3.8495	-5.880%	379,641	+8.066%
2025-05-28	4.0790	4.3100	4.0131	4.0900	-1.801%	240,420	+1.711%
2025-05-27	4.0400	4.3960	4.0150	4.1650	+3.094%	401,744	-0.120%
2025-05-23	4.0000	4.1000	3.7000	4.0400	-1.679%	348,573	+2.970%
2025-05-22	4.0680	4.1700	4.0200	4.1090	+2.214%	313,261	+1.241%
2025-05-21	4.1000	4.2500	4.0200	4.0200	-1.711%	360,408	+3.483%
2025-05-20	4.2800	4.3600	4.0640	4.0900	-4.439%	335,737	+1.711%
2025-05-19	4.1840	4.4400	4.1000	4.2800	+6.335%	503,754	-2.804%
2025-05-16	4.3590	4.4000	3.9800	4.0250	-6.002%	594,318	+3.354%
2025-05-15	4.5420	5.1000	4.1760	4.2820	+7.157%	3,403,260	-2.849%
2025-05-14	4.1350	4.3700	3.8500	3.9960	+5.380%	624,275	+4.104%
2025-05-13	4.6940	4.6940	3.7160	3.7920	-19.949%	1,186,068	+9.705%
2025-05-12	5.0000	5.5490	4.4010	4.7370	-10.791%	1,621,744	-12.181%
2025-05-09	5.8540	7.3980	5.0500	5.3100	-0.375%	8,256,807	-21.657%
2025-05-08	4.8200	5.6000	4.7000	5.3300	+15.169%	2,741,312	-21.951%
2025-05-07	4.3680	5.5730	3.3000	4.6280	+4.070%	5,044,025	-10.112%
2025-05-06	5.3000	5.7470	4.3030	4.4470	-13.567%	3,455,020	-6.454%
2025-05-05	3.9860	5.4990	3.6745	5.1450	+52.988%	15,473,515	-19.145%
2025-05-02	3.6300	4.0000	3.0560	3.3630	-16.963%	2,901,881	+23.699%
2025-05-01	7.0670	7.6230	3.5000	4.0500	-9.980%	27,175,531	+2.716%
2025-04-30	2.3000	4.7400	2.2000	4.4990	+111.221%	36,302,681	-7.535%
2025-04-29	1.6220	2.3630	1.6190	2.1300	+37.508%	5,639,731	+95.305%
2025-04-28	1.5770	1.5980	1.5110	1.5490	-4.736%	98,172	+168.560%
2025-04-25	1.6370	1.6580	1.5740	1.6260	-2.048%	128,294	+155.843%
2025-04-24	1.5670	1.6600	1.5550	1.6600	+2.786%	198,897	+150.602%
2025-04-23	1.5990	1.6690	1.5770	1.6150	+2.866%	192,827	+157.585%
2025-04-22	1.5000	1.6365	1.5000	1.5700	+5.228%	203,259	+164.968%
2025-04-21	1.7000	1.7000	1.4430	1.4920	-9.794%	364,321	+178.820%
2025-04-17	1.6700	1.7250	1.6260	1.6540	-1.665%	203,715	+151.511%
2025-04-16	1.8200	1.8210	1.6520	1.6820	-7.633%	214,998	+147.325%
2025-04-15	1.8500	1.8970	1.7740	1.8210	-0.055%	149,416	+128.446%
2025-04-14	1.7400	1.8230	1.7000	1.8220	+7.176%	357,002	+128.321%
2025-04-11	1.8700	1.8720	1.6860	1.7000	-10.243%	446,923	+144.706%
2025-04-10	1.9380	1.9970	1.7950	1.8940	-0.316%	260,594	+119.641%
2025-04-09	2.0000	2.0190	1.6060	1.9000	+2.481%	497,311	+118.947%
2025-04-08	2.0000	2.0460	1.8170	1.8540	-5.263%	349,167	+124.380%
2025-04-07	1.9720	2.0100	1.9000	1.9570	-3.119%	361,280	+112.570%
2025-04-04	2.1830	2.2060	1.9260	2.0200	-10.342%	371,943	+105.941%
2025-04-03	2.0450	2.4209	1.9510	2.2530	+9.475%	626,278	+84.643%
2025-04-02	2.0030	2.2200	2.0030	2.0580	-0.194%	274,482	+102.138%
2025-04-01	2.0600	2.1170	2.0130	2.0620	-3.735%	309,174	+101.746%
2025-03-31	2.1480	2.1980	2.0000	2.1420	+1.038%	459,907	+94.211%
2025-03-28	2.1500	2.4780	2.0660	2.1200	-0.235%	1,179,276	+96.226%
2025-03-27	2.1000	2.8760	2.1000	2.1250	+3.659%	5,386,203	+95.765%
2025-03-26	1.8000	2.4940	1.7380	2.0500	+17.748%	3,966,910	+102.927%
2025-03-25	1.9200	1.9200	1.6880	1.7410	-10.992%	885,868	+138.943%
2025-03-24	1.8830	2.0200	1.7430	1.9560	-19.440%	1,483,310	+112.679%
2025-03-21	2.5780	2.5800	2.3830	2.4280	-5.304%	1,136,323	+71.334%
2025-03-20	2.6000	2.6860	2.5480	2.5640	+1.545%	497,276	+62.246%
2025-03-19	2.7300	2.7800	2.4800	2.5250	-8.878%	779,024	+64.752%
2025-03-18	2.8200	2.9290	2.7300	2.7710	+1.838%	1,109,811	+50.126%
2025-03-17	2.5900	2.9290	2.5900	2.7210	+4.014%	1,162,946	+52.885%
2025-03-14	2.4980	3.2860	2.3370	2.6160	+6.341%	5,357,426	+59.021%
2025-03-13	2.5000	2.5700	2.4500	2.4600	0.000%	545,118	+69.106%
2025-03-12	2.5000	2.6110	2.4200	2.4600	-6.748%	698,736	+69.106%
2025-03-11	2.7890	2.7890	2.4950	2.6380	-4.903%	987,262	+57.695%
2025-03-10	2.7000	3.0340	2.5020	2.7740	+4.286%	2,740,051	+49.964%
2025-03-07	2.4070	3.3300	2.3000	2.6600	+12.999%	4,799,424	+56.391%
2025-03-06	2.6000	2.6000	2.2240	2.3540	-13.072%	2,575,507	+76.720%
2025-03-05	3.0630	3.0950	2.7000	2.7080	+3.162%	8,387,747	+53.619%
2025-03-04	2.3200	2.9990	2.3200	2.6250	-29.756%	3,771,016	+58.476%
2025-03-03	5.7900	6.0430	3.5430	3.7370	-63.000%	3,831,103	+11.319%
2025-02-28	7.6600	13.3000	5.6000	10.1000	-49.500%	7,285,276	-58.812%
2025-02-27	19.3000	20.7000	18.4360	20.0000	+3.627%	23,954	-79.200%
2025-02-26	22.2000	22.7660	19.3000	19.3000	-9.390%	33,048	-78.446%
2025-02-25	22.3000	24.0000	20.1070	21.3000	-7.391%	47,338	-80.469%
2025-02-24	26.8000	40.5000	23.0000	23.0000	-8.367%	712,417	-81.913%
2025-02-21	23.7000	28.4000	23.7000	25.1000	+5.021%	39,858	-83.426%
2025-02-20	25.0000	27.5000	23.0000	23.9000	-7.722%	35,798	-82.594%
2025-02-19	27.4000	27.4170	22.5500	25.9000	+0.388%	39,887	-83.938%
2025-02-18	34.8000	35.9000	23.7370	25.8000	-22.985%	76,730	-83.876%
2025-02-14	32.9000	36.0000	31.2000	33.5000	+4.361%	34,695	-87.582%
2025-02-13	37.9000	38.5000	32.1000	32.1000	-13.243%	38,479	-87.040%
2025-02-12	40.0000	43.0000	35.2000	37.0000	-8.189%	46,731	-88.757%
2025-02-11	43.0000	48.5000	39.8000	40.3000	-5.176%	60,240	-89.677%
2025-02-10	41.2000	50.4000	40.5000	42.5000	+1.675%	55,857	-90.212%
2025-02-07	51.5000	52.2000	40.5000	41.8000	-19.923%	64,992	-90.048%
2025-02-06	60.0000	61.1000	51.1000	52.2000	-14.286%	79,970	-92.031%
2025-02-05	62.2950	62.9780	55.5000	60.9000	+6.098%	98,849	-93.169%
2025-02-04	70.0000	75.8000	55.5000	57.4000	-14.710%	172,276	-92.753%
2025-02-03	54.5000	68.6000	53.6000	67.3000	+18.905%	221,914	-93.819%
2025-01-31	53.3000	57.8000	45.7000	56.6000	+0.533%	184,188	-92.650%
2025-01-30	61.1000	67.0000	55.0000	56.3000	-1.745%	235,612	-92.611%
2025-01-29	60.9000	74.5000	54.9000	57.3000	+9.770%	2,489,306	-92.740%
2025-01-28	48.0000	60.0000	42.5000	52.2000	+20.554%	988,654	-92.031%
2025-01-27	33.6500	68.6000	32.1000	43.3000	-1.591%	4,060,984	-90.393%
2025-01-24	21.7000	58.7000	21.2000	44.0000	+195.302%	36,783,608	-90.545%
2025-01-23	15.3000	15.8000	14.1650	14.9000	+1.361%	332,970	-72.081%
2025-01-22	14.7000	15.4000	14.5000	14.7000	+1.379%	9,570	-71.701%
2025-01-21	15.6000	17.0000	14.2000	14.5000	-7.643%	22,393	-71.310%
2025-01-17	17.3000	17.5000	15.2000	15.7000	+4.667%	41,662	-73.503%
2025-01-16	16.5000	17.2990	14.8000	15.0000	-11.243%	35,239	-72.267%
2025-01-15	16.3000	17.5410	14.5000	16.9000	+16.151%	70,817	-75.385%
2025-01-14	15.4000	15.7000	14.1000	14.5500	+1.042%	32,616	-71.409%
2025-01-13	16.8000	16.8000	12.6000	14.4000	-12.195%	36,893	-71.111%
2025-01-10	19.9000	22.0000	16.2000	16.4000	-11.351%	71,108	-74.634%
2025-01-08	24.9000	24.9990	17.8000	18.5000	-34.859%	54,728	-77.514%
2025-01-07	32.5000	32.5000	28.0000	28.4000	-4.054%	40,433	-85.352%
2025-01-06	27.7000	31.7000	27.7000	29.6000	+8.824%	81,341	-85.946%
2025-01-03	30.8000	30.8000	25.3000	27.2000	-8.725%	30,337	-84.706%
2025-01-02	24.5000	34.5810	22.9000	29.8000	+21.633%	86,569	-86.040%
2024-12-31	32.7000	32.8560	23.8000	24.5000	-24.847%	41,493	-83.020%
2024-12-30	39.7000	39.7000	32.2000	32.6000	-22.565%	65,740	-87.239%
2024-12-27	46.7000	47.4990	40.1000	42.1000	-14.949%	49,539	-90.119%
2024-12-26	51.5000	51.9550	42.7000	49.5000	-13.913%	101,257	-91.596%
2024-12-24	50.0000	64.4820	48.4000	57.5000	+0.877%	166,879	-92.765%
2024-12-23	71.0000	87.0000	53.6000	57.0000	-33.566%	531,037	-92.702%
2024-12-20	58.0000	121.9000	31.5600	85.8000	+221.348%	7,805,633	-95.152%
2024-12-19	5.5950	38.3000	5.4260	26.7000	+317.188%	2,063,650	-84.419%
2024-12-18	4.4000	15.1000	4.3900	6.4000	+48.872%	1,271,742	-35.000%
2024-12-17	4.2930	4.3000	3.9010	4.2990	-0.023%	839	-3.233%
2024-12-16	4.1000	5.5000	3.2750	4.3000	-14.394%	7,155	-3.256%
2024-12-13	5.1000	6.6000	4.0320	5.0230	-1.122%	5,829	-17.181%
2024-12-12	5.4000	6.2990	5.0800	5.0800	-23.030%	1,137	-18.110%
2024-12-11	6.4070	6.7000	5.8500	6.6000	-8.282%	1,373	-36.970%
2024-12-10	6.4080	7.1960	6.4080	7.1960	-0.056%	228	-42.190%
2024-12-09	6.0220	7.8000	6.0220	7.2000	+0.014%	554	-42.222%
2024-12-06	6.6500	7.1990	6.6500	7.1990	-0.014%	69	-42.214%
2024-12-05	7.6000	7.6000	7.2000	7.2000	-4.636%	325	-42.222%
2024-12-04	7.5500	7.5500	7.5500	7.5500	+0.667%	57	-44.901%
2024-12-03	7.5000	7.5000	7.5000	7.5000	-4.190%	60	-44.533%
2024-12-02	7.2000	8.7000	7.2000	7.8280	+8.722%	398	-46.857%
2024-11-29	7.2000	7.2000	7.2000	7.2000	-6.054%	42	-42.222%
2024-11-27	7.4750	7.7590	7.4750	7.6640	+2.037%	99	-45.720%
2024-11-26	8.5300	8.5300	7.5110	7.5110	+0.482%	182	-44.615%
2024-11-25	8.8000	8.8000	7.4750	7.4750	-9.940%	3,185	-44.348%
2024-11-22	8.3200	8.8310	8.3000	8.3000	+1.220%	277	-49.880%
2024-11-21	8.1400	8.6000	8.0000	8.2000	+2.487%	996	-49.268%
2024-11-20	8.0010	8.0010	8.0000	8.0010	-11.100%	493	-48.006%
2024-11-19	8.1000	9.0000	8.1000	9.0000	+9.756%	259	-53.778%
2024-11-18	9.2000	9.2000	8.0000	8.2000	-11.361%	240	-49.268%
2024-11-15	9.6000	9.6000	8.8110	9.2510	-0.527%	379	-55.032%
2024-11-14	9.9000	9.9000	9.3000	9.3000	+0.628%	2,108	-55.269%
2024-11-13	8.4500	11.2000	8.0000	9.2420	+8.986%	1,752	-54.988%
2024-11-12	8.4000	9.2070	7.5874	8.4800	+13.067%	1,438	-50.943%
2024-11-11	11.5000	11.6000	7.5000	7.5000	-36.441%	2,996	-44.533%
2024-11-08	11.5000	11.9000	11.5000	11.8000	+0.855%	334	-64.746%
2024-11-07	10.0000	12.2270	10.0000	11.7000	+11.429%	944	-64.444%
2024-11-06	10.6990	10.6990	9.8500	10.5000	+10.398%	784	-60.381%
2024-11-05	9.9000	10.1050	9.5110	9.5110	-10.879%	593	-56.261%
2024-11-04	8.0010	10.6720	8.0010	10.6720	+21.549%	1,811	-61.019%
2024-11-01	8.5000	8.7800	8.0000	8.7800	+3.294%	291	-52.620%
2024-10-31	8.4900	8.5000	8.2000	8.5000	+0.024%	357	-51.059%
2024-10-30	7.5500	8.4990	7.4750	8.4980	+12.556%	2,794	-51.047%
2024-10-29	7.5000	7.5945	7.0000	7.5500	+0.667%	1,199	-44.901%
2024-10-28	7.2200	7.9690	6.4170	7.5000	+4.022%	911	-44.533%
2024-10-25	7.0080	7.2100	6.8420	7.2100	-1.905%	283	-42.302%
2024-10-24	6.8100	7.3500	6.8000	7.3500	+8.083%	227	-43.401%
2024-10-23	7.2300	7.4000	6.8003	6.8003	-4.490%	374	-38.826%
2024-10-22	7.0300	7.1200	6.4610	7.1200	+1.714%	444	-41.573%
2024-10-21	6.0000	7.0000	5.8000	7.0000	+16.667%	1,947	-40.571%
2024-10-18	5.9060	6.0000	5.8100	6.0000	+1.523%	680	-30.667%
2024-10-17	6.0900	6.4000	5.9100	5.9100	-1.500%	1,297	-29.611%
2024-10-16	6.0010	6.0010	5.8900	6.0000	+4.131%	4,647	-30.667%
2024-10-15	6.0000	6.0000	5.7620	5.7620	-7.065%	1,334	-27.803%
2024-10-14	6.2000	6.7000	6.2000	6.2000	-6.767%	290	-32.903%
2024-10-11	6.8000	7.0000	6.3000	6.6500	-4.577%	758	-37.444%
2024-10-10	6.9005	7.0000	6.8000	6.9690	+2.470%	669	-40.307%
2024-10-09	8.0000	8.0010	6.5000	6.8010	-14.988%	1,812	-38.833%
2024-10-07	8.0000	8.0770	8.0000	8.0000	0.000%	83	-48.000%
2024-10-04	7.7000	8.0000	7.6000	8.0000	-3.030%	291	-48.000%
2024-10-03	7.7430	8.2500	7.7430	8.2500	+4.462%	385	-49.576%
2024-10-02	8.1000	8.2000	7.6000	7.8976	+5.301%	1,073	-47.326%
2024-10-01	7.5000	7.5000	7.5000	7.5000	-11.295%	169	-44.533%
2024-09-30	8.4000	8.7000	8.4000	8.4550	-2.827%	223	-50.798%
2024-09-27	9.1990	9.2000	8.2000	8.7010	+1.163%	1,612	-52.189%
2024-09-26	8.6000	8.6010	8.6000	8.6010	-6.000%	82	-51.634%
2024-09-25	9.9000	9.9000	8.4600	9.1500	-7.576%	915	-54.536%
2024-09-24	10.0000	10.4990	9.9000	9.9000	-3.131%	609	-57.980%
2024-09-23	10.0020	10.2200	10.0010	10.2200	+3.232%	526	-59.295%
2024-09-20	10.0010	10.7120	9.9000	9.9000	-1.000%	319	-57.980%
2024-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	64	-58.400%
2024-09-17	10.1140	10.8000	10.0000	10.0000	-6.411%	989	-58.400%
2024-09-16	10.0000	10.6850	10.0000	10.6850	+6.850%	144	-61.067%
2024-09-13	11.0030	11.5000	10.0000	10.0000	-4.762%	184	-58.400%
2024-09-12	10.9000	10.9000	10.5000	10.5000	+5.000%	88	-60.381%
2024-09-11	10.0100	10.1000	10.0000	10.0000	0.000%	266	-58.400%
2024-09-10	10.0000	10.0000	10.0000	10.0000	-2.913%	81	-58.400%
2024-09-09	12.7000	12.7000	10.3000	10.3000	+3.000%	242	-59.612%
2024-09-06	11.0000	11.0000	10.0000	10.0000	-4.762%	537	-58.400%
2024-09-05	12.0000	12.4130	10.5000	10.5000	-8.297%	1,525	-60.381%
2024-09-04	13.0000	13.0000	11.3000	11.4500	-10.547%	2,654	-63.668%
2024-09-03	12.8100	13.5000	12.8000	12.8000	0.000%	161	-67.500%
2024-08-30	12.8000	14.4990	12.7000	12.8000	-1.538%	1,426	-67.500%
2024-08-29	13.6500	13.6500	13.0000	13.0000	+0.775%	47	-68.000%
2024-08-28	12.9000	12.9000	12.9000	12.9000	-3.327%	118	-67.752%
2024-08-27	14.3000	14.3000	13.3440	13.3440	-7.333%	275	-68.825%
2024-08-26	14.1000	14.5170	13.6000	14.4000	-4.032%	655	-71.111%
2024-08-23	13.1500	15.0050	13.1500	15.0050	+12.820%	324	-72.276%
2024-08-22	12.9000	13.9000	12.6000	13.3000	+1.527%	868	-68.722%
2024-08-21	13.3000	16.0000	13.0000	13.1000	-0.758%	863	-68.244%
2024-08-20	13.6000	15.1220	13.2000	13.2000	0.000%	1,278	-68.485%
2024-08-19	13.4000	13.5500	13.0000	13.2000	-1.493%	253	-68.485%
2024-08-16	12.6000	13.9040	12.6000	13.4000	+2.290%	177	-68.955%
2024-08-15	13.9000	14.3820	13.1000	13.1000	+3.150%	184	-68.244%
2024-08-14	13.3000	14.8800	12.7000	12.7000	-7.299%	759	-67.244%
2024-08-13	14.0000	14.8500	13.7000	13.7000	-11.039%	717	-69.635%
2024-08-12	11.6000	15.4000	11.6000	15.4000	+27.273%	470	-72.987%
2024-08-09	13.2990	13.2990	12.1000	12.1000	0.000%	169	-65.620%
2024-08-08	13.1000	13.1000	11.5000	12.1000	-4.724%	1,065	-65.620%
2024-08-07	13.0000	15.5000	12.5000	12.7000	-2.308%	666	-67.244%
2024-08-06	13.0000	17.3730	13.0000	13.0000	+8.333%	3,870	-68.000%
2024-08-05	13.5000	14.1800	11.5010	12.0000	-20.530%	1,843	-65.333%
2024-08-02	14.9000	15.9620	14.3000	15.1000	-3.822%	545	-72.450%
2024-08-01	15.2000	15.8310	13.4000	15.7000	+3.256%	1,342	-73.503%
2024-07-31	15.7000	16.9000	15.0840	15.2050	-6.142%	1,864	-72.641%
2024-07-30	16.6000	17.4500	15.7000	16.2000	-5.814%	2,396	-74.321%
2024-07-29	16.3000	19.0000	14.2000	17.2000	+6.832%	20,027	-75.814%
2024-07-26	17.2000	18.2000	14.1000	16.1000	-14.815%	29,505	-74.161%
2024-07-25	13.1460	23.4000	12.5000	18.9000	+56.198%	414,917	-77.989%
2024-07-24	12.9000	13.0000	12.1000	12.1000	-0.820%	1,988	-65.620%
2024-07-23	12.4000	12.5000	11.6000	12.2000	+2.521%	2,441	-65.902%
2024-07-22	13.5000	13.5000	11.8000	11.9000	-11.194%	1,409	-65.042%
2024-07-19	12.4000	14.0000	12.4000	13.4000	+4.688%	2,444	-68.955%
2024-07-18	12.0000	13.9000	11.8000	12.8000	0.000%	3,944	-67.500%
2024-07-17	11.7000	12.8000	11.7000	12.8000	+4.065%	204	-67.500%
2024-07-16	12.3000	14.0000	11.5000	12.3000	+14.953%	994	-66.179%
2024-07-15	10.6000	12.0970	10.6000	10.7000	-8.547%	172	-61.121%
2024-07-12	11.5010	11.7000	11.5000	11.7000	+0.862%	79	-64.444%
2024-07-11	11.8000	11.9000	11.3000	11.6000	-4.957%	458	-64.138%
2024-07-10	13.1000	13.1000	12.2000	12.2050	-3.135%	298	-65.916%
2024-07-09	11.9000	14.1580	11.9000	12.6000	+11.013%	726	-66.984%
2024-07-08	10.6000	11.3500	10.6000	11.3500	-2.991%	128	-63.348%
2024-07-05	10.5000	14.9000	10.5000	11.7000	+18.182%	1,318	-64.444%
2024-07-03	9.9000	9.9000	9.9000	9.9000	0.000%	11	-57.980%
2024-07-02	9.2560	9.9000	9.2560	9.9000	-4.468%	85	-57.980%
2024-07-01	10.1000	10.3630	10.1000	10.3630	-0.356%	55	-59.857%
2024-06-28	11.4000	11.4230	10.4000	10.4000	-9.565%	468	-60.000%
2024-06-27	12.0000	12.0990	11.5000	11.5000	-7.258%	259	-63.826%
2024-06-25	12.4000	12.4000	12.4000	12.4000	+2.479%	39	-66.452%
2024-06-24	12.1000	12.1100	12.1000	12.1000	0.000%	49	-65.620%
2024-06-21	14.2000	14.2000	12.1000	12.1000	-6.202%	318	-65.620%
2024-06-20	13.9000	13.9000	12.2000	12.9000	+4.032%	1,424	-67.752%
2024-06-18	12.3000	14.7960	12.1000	12.4000	-3.125%	1,479	-66.452%
2024-06-17	12.8000	12.8000	12.8000	12.8000	+5.776%	24	-67.500%
2024-06-14	12.1010	12.1010	12.1010	12.1010	-12.942%	25	-65.623%
2024-06-13	13.9000	13.9000	13.9000	13.9000	-10.323%	25	-70.072%
2024-06-12	16.5000	16.5000	15.5000	15.5000	+8.392%	264	-73.161%
2024-06-11	12.1000	14.3000	12.1000	14.3000	+18.182%	326	-70.909%
2024-06-10	12.1000	12.1000	12.1000	12.1000	+0.833%	126	-65.620%
2024-06-07	12.4000	12.4000	12.0000	12.0000	0.000%	82	-65.333%
2024-06-06	12.0000	12.0000	12.0000	12.0000	0.000%	10	-65.333%
2024-06-05	13.3280	13.3280	12.0000	12.0000	-0.826%	417	-65.333%
2024-06-04	12.1000	12.1700	12.1000	12.1000	+0.833%	111	-65.620%
2024-06-03	12.1000	12.1000	12.0000	12.0000	-0.826%	189	-65.333%
2024-05-31	12.0000	13.4000	12.0000	12.1000	-4.724%	230	-65.620%
2024-05-30	12.1000	12.8500	12.1000	12.7000	+3.252%	122	-67.244%
2024-05-29	14.9760	14.9760	12.3000	12.3000	-6.818%	50	-66.179%
2024-05-28	13.2000	13.2000	13.2000	13.2000	-7.042%	118	-68.485%
2024-05-24	12.2000	14.2000	12.2000	14.2000	-2.733%	202	-70.704%
2024-05-23	14.5990	14.5990	14.5990	14.5990	0.000%	24	-71.505%
2024-05-22	12.5000	14.6000	12.5000	14.5990	+7.742%	207	-71.505%
2024-05-21	14.0000	14.6000	12.2000	13.5500	-3.214%	299	-69.299%
2024-05-20	16.3330	16.3830	14.0000	14.0000	0.000%	921	-70.286%
2024-05-17	14.0000	14.0000	14.0000	14.0000	-0.007%	16	-70.286%
2024-05-16	14.0000	14.0010	14.0000	14.0010	-4.482%	81	-70.288%
2024-05-13	14.5000	15.5000	14.5000	14.6580	+3.957%	152	-71.620%
2024-05-10	14.5030	14.5030	14.1000	14.1000	0.000%	108	-70.496%
2024-05-09	14.1000	14.1000	14.1000	14.1000	-0.704%	90	-70.496%
2024-05-07	14.6000	14.6000	14.2000	14.2000	-2.740%	74	-70.704%
2024-05-06	14.1000	15.5000	14.1000	14.6000	-5.502%	274	-71.507%
2024-05-03	15.4500	15.4500	15.4500	15.4500	+4.746%	103	-73.074%
2024-05-02	14.7500	14.7500	14.7500	14.7500	+5.357%	76	-71.797%
2024-04-30	15.7330	15.7330	14.0000	14.0000	-2.778%	173	-70.286%
2024-04-26	14.5000	14.8000	14.4000	14.4000	-0.690%	150	-71.111%
2024-04-25	14.5000	14.5000	14.5000	14.5000	-1.361%	20	-71.310%
2024-04-24	14.5000	14.7000	14.5000	14.7000	+0.685%	105	-71.701%
2024-04-23	16.3000	16.3000	14.6000	14.6000	+4.286%	74	-71.507%
2024-04-22	15.1000	16.2000	14.0000	14.0000	-0.007%	306	-70.286%
2024-04-19	14.5150	14.5150	14.0010	14.0010	+0.007%	34	-70.288%
2024-04-18	16.5000	16.5000	14.0000	14.0000	-2.778%	105	-70.286%
2024-04-17	13.8000	14.4000	13.8000	14.4000	-3.356%	170	-71.111%

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

NVNI
Nvni Group Limited
stock NASDAQ