Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

Jun 16, 2026 3:59:45 PM EDT

0.9400USD-1.506%(-0.0140)107,040

0.8100Bid 1.08Ask 0.2700Spread

Pre-market

Jun 16, 2026 9:03:30 AM EDT

0.9297USD-2.751%(-0.0263)2,562

After-hours

Jun 16, 2026 4:28:30 PM EDT

0.9400USD-0.170%(0.0000)4,217

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	0.9400	0.950800	0.90650	0.9400	-1.674%	107,040	0.000%
2026-06-15	0.8150	1.035700	0.81090	0.9560	+18.039%	878,685	-1.674%
2026-06-12	0.8500	0.945000	0.76900	0.8099	-6.897%	415,444	+16.064%
2026-06-11	0.9001	0.920450	0.84000	0.8699	-4.721%	873,148	+8.058%
2026-06-10	1.1500	1.159999	0.85400	0.9130	-8.691%	24,370,279	+2.957%
2026-06-09	1.0500	1.100000	0.96100	0.9999	-3.856%	126,132	-5.991%
2026-06-08	1.0200	1.050000	1.01000	1.0400	+1.961%	31,386	-9.615%
2026-06-05	1.0700	1.140000	1.00000	1.0200	-7.692%	133,226	-7.843%
2026-06-04	1.0700	1.110000	1.00000	1.1050	+5.238%	102,919	-14.932%
2026-06-03	1.1600	1.170000	1.02000	1.0500	-8.696%	139,412	-10.476%
2026-06-02	1.2000	1.227200	1.10000	1.1500	-5.738%	79,260	-18.261%
2026-06-01	1.1300	1.265000	1.12000	1.2200	+6.087%	217,426	-22.951%
2026-05-29	1.1500	1.190000	1.15000	1.1500	0.000%	20,049	-18.261%
2026-05-28	1.2000	1.225000	1.15000	1.1500	-3.361%	80,055	-18.261%
2026-05-27	1.1800	1.200000	1.16000	1.1900	+0.847%	23,145	-21.008%
2026-05-26	1.1900	1.260300	1.15000	1.1800	-1.667%	54,338	-20.339%
2026-05-22	1.1100	1.250000	1.11000	1.2000	+8.108%	107,832	-21.667%
2026-05-21	1.0700	1.130000	1.07000	1.1100	+0.909%	44,135	-15.315%
2026-05-20	1.0700	1.110000	1.05000	1.1000	+2.804%	31,673	-14.545%
2026-05-19	0.9800	1.145000	0.96000	1.0700	-4.464%	884,136	-12.150%
2026-05-18	1.1700	1.170000	1.12000	1.1200	-3.448%	30,047	-16.071%
2026-05-15	1.1500	1.180000	1.15000	1.1600	+0.870%	53,319	-18.966%
2026-05-14	1.1500	1.185000	1.12000	1.1500	+0.877%	61,916	-18.261%
2026-05-13	1.1200	1.197400	1.11000	1.1400	+2.703%	65,050	-17.544%
2026-05-12	1.1300	1.150000	1.09010	1.1100	0.000%	86,644	-15.315%
2026-05-11	1.1500	1.175000	1.10010	1.1100	-4.310%	99,937	-15.315%
2026-05-08	1.2200	1.240000	1.12000	1.1600	-3.333%	96,366	-18.966%
2026-05-07	1.2300	1.278900	1.20000	1.2000	-4.762%	55,243	-21.667%
2026-05-06	1.2600	1.320000	1.20000	1.2600	+0.800%	66,403	-25.397%
2026-05-05	1.2700	1.339900	1.25000	1.2500	-3.101%	95,934	-24.800%
2026-05-04	1.4000	1.410000	1.28000	1.2900	-8.511%	103,525	-27.132%
2026-05-01	1.3900	1.420000	1.38000	1.4100	+0.714%	82,865	-33.333%
2026-04-30	1.3000	1.420000	1.30000	1.4000	+6.870%	76,782	-32.857%
2026-04-29	1.3400	1.378000	1.25380	1.3100	-0.758%	90,611	-28.244%
2026-04-28	1.3700	1.388700	1.32000	1.3200	-6.383%	63,677	-28.788%
2026-04-27	1.3900	1.430000	1.35040	1.4100	+2.174%	60,389	-33.333%
2026-04-24	1.4000	1.400000	1.34000	1.3800	0.000%	69,887	-31.884%
2026-04-23	1.4600	1.460000	1.31000	1.3800	-5.479%	53,003	-31.884%
2026-04-22	1.3000	1.470000	1.29000	1.4600	+12.308%	213,495	-35.616%
2026-04-21	1.3100	1.330000	1.26000	1.3000	-2.256%	110,048	-27.692%
2026-04-20	1.2800	1.330000	1.28000	1.3300	+1.527%	47,535	-29.323%
2026-04-17	1.3200	1.330000	1.28000	1.3100	0.000%	64,547	-28.244%
2026-04-16	1.3100	1.320000	1.24000	1.3100	0.000%	53,599	-28.244%
2026-04-15	1.2600	1.320000	1.23000	1.3100	+2.344%	110,682	-28.244%
2026-04-14	1.2400	1.340000	1.23230	1.2800	-4.478%	226,059	-26.563%
2026-04-13	1.2100	1.370000	1.19000	1.3400	+12.605%	260,867	-29.851%
2026-04-10	1.2300	1.360000	1.18010	1.1900	0.000%	423,890	-21.008%
2026-04-09	1.0700	1.280000	1.04000	1.1900	+14.423%	889,022	-21.008%
2026-04-08	1.0400	1.070000	1.00000	1.0400	+2.970%	279,156	-9.615%
2026-04-07	1.0600	1.079500	0.97840	1.0100	-8.182%	769,471	-6.931%
2026-04-06	1.0400	1.249900	0.96000	1.1000	-29.936%	14,760,222	-14.545%
2026-04-02	1.1701	1.680000	1.17010	1.5700	+29.752%	374,656	-40.127%
2026-04-01	1.1800	1.280000	1.11420	1.2100	+5.217%	35,177	-22.314%
2026-03-31	1.1200	1.160000	1.05000	1.1500	+4.545%	62,689	-18.261%
2026-03-30	1.1800	1.229700	1.10000	1.1000	-5.172%	54,828	-14.545%
2026-03-27	1.1800	1.200000	1.13000	1.1600	-2.521%	41,109	-18.966%
2026-03-26	1.2200	1.250000	1.17000	1.1900	-1.653%	51,009	-21.008%
2026-03-25	1.2300	1.230000	1.18200	1.2100	-1.626%	13,421	-22.314%
2026-03-24	1.2100	1.250300	1.16000	1.2300	+2.500%	62,372	-23.577%
2026-03-23	1.2700	1.270000	1.18500	1.2000	-3.226%	26,762	-21.667%
2026-03-20	1.2400	1.250000	1.19000	1.2400	-0.800%	32,960	-24.194%
2026-03-19	1.3300	1.330900	1.22000	1.2500	-6.015%	50,146	-24.800%
2026-03-18	1.3400	1.373000	1.30000	1.3300	-4.317%	26,615	-29.323%
2026-03-17	1.3700	1.400000	1.35000	1.3900	+1.460%	25,839	-32.374%
2026-03-16	1.2800	1.370000	1.26000	1.3700	+9.600%	19,765	-31.387%
2026-03-13	1.3200	1.320000	1.24000	1.2500	-3.846%	59,307	-24.800%
2026-03-12	1.4000	1.400000	1.28000	1.3000	-0.763%	296,940	-27.692%
2026-03-11	1.3300	1.360000	1.30000	1.3100	+1.550%	13,360	-28.244%
2026-03-10	1.3200	1.370000	1.23000	1.2900	-2.273%	53,452	-27.132%
2026-03-09	1.3300	1.350000	1.29000	1.3200	+3.125%	18,145	-28.788%
2026-03-06	1.2800	1.380000	1.28000	1.2800	-4.478%	30,811	-26.563%
2026-03-05	1.3400	1.390000	1.32000	1.3400	+3.876%	31,929	-29.851%
2026-03-04	1.2200	1.300000	1.20000	1.2900	+4.032%	40,430	-27.132%
2026-03-03	1.2600	1.260000	1.20000	1.2400	-1.587%	67,308	-24.194%
2026-03-02	1.2100	1.399900	1.21000	1.2600	+3.279%	148,627	-25.397%
2026-02-27	1.3000	1.310000	1.21000	1.2200	-7.576%	46,487	-22.951%
2026-02-26	1.3200	1.449900	1.26500	1.3200	-3.650%	45,657	-28.788%
2026-02-25	1.1500	1.479400	1.15000	1.3700	+13.223%	121,381	-31.387%
2026-02-24	1.3000	1.300000	1.10000	1.2100	-3.968%	333,674	-22.314%
2026-02-23	1.5000	1.516000	1.25000	1.2600	-16.556%	260,092	-25.397%
2026-02-20	1.5700	1.600000	1.48000	1.5100	-5.031%	88,465	-37.748%
2026-02-19	1.6200	1.640000	1.55000	1.5900	-3.636%	76,868	-40.881%
2026-02-18	1.5650	1.725100	1.54000	1.6500	+4.430%	72,617	-43.030%
2026-02-17	1.5600	1.640000	1.50000	1.5800	0.000%	58,047	-40.506%
2026-02-13	1.5700	1.690000	1.45000	1.5800	+1.282%	150,752	-40.506%
2026-02-12	1.6600	1.736600	1.55000	1.5600	-4.294%	99,458	-39.744%
2026-02-11	1.8400	1.840000	1.60000	1.6300	-7.910%	41,677	-42.331%
2026-02-10	1.7200	1.850000	1.67000	1.7700	+1.143%	36,889	-46.893%
2026-02-09	1.6300	1.800000	1.57420	1.7500	+7.362%	71,849	-46.286%
2026-02-06	1.4400	1.680000	1.44000	1.6300	+13.194%	104,190	-42.331%
2026-02-05	1.5000	1.530000	1.42760	1.4400	-5.882%	129,816	-34.722%
2026-02-04	1.5700	1.640000	1.47000	1.5300	-5.556%	79,422	-38.562%
2026-02-03	1.6600	1.660000	1.58000	1.6200	-1.818%	62,030	-41.975%
2026-02-02	1.6600	1.768000	1.65000	1.6500	-2.367%	40,352	-43.030%
2026-01-30	1.6800	1.795000	1.66000	1.6900	+1.198%	81,880	-44.379%
2026-01-29	1.6700	1.730000	1.51000	1.6700	-1.765%	162,659	-43.713%
2026-01-28	1.8900	1.980000	1.61660	1.7000	-12.371%	212,141	-44.706%
2026-01-27	1.7900	2.020000	1.79000	1.9400	+10.227%	309,698	-51.546%
2026-01-26	2.5000	2.619900	1.60000	1.7600	-39.519%	1,321,379	-46.591%
2026-01-23	2.9400	3.070000	2.88000	2.9100	-0.342%	52,983	-67.698%
2026-01-22	2.8700	3.180000	2.87000	2.9200	-0.341%	163,141	-67.808%
2026-01-21	2.9100	2.990000	2.88740	2.9300	-2.007%	47,701	-67.918%
2026-01-20	2.8000	3.020000	2.79000	2.9900	+6.786%	104,186	-68.562%
2026-01-16	2.8000	2.860000	2.75000	2.8000	+1.818%	70,581	-66.429%
2026-01-15	2.8300	2.870000	2.75000	2.7500	-3.509%	59,165	-65.818%
2026-01-14	2.9000	2.970000	2.80000	2.8500	-2.397%	57,642	-67.018%
2026-01-13	2.7920	2.990000	2.75000	2.9200	+1.038%	90,767	-67.808%
2026-01-12	2.7900	2.950000	2.79000	2.8900	+0.697%	46,979	-67.474%
2026-01-09	2.8800	2.940000	2.75000	2.8700	-2.712%	45,007	-67.247%
2026-01-08	2.9300	3.020000	2.88000	2.9500	+2.076%	54,608	-68.136%
2026-01-07	2.9000	2.942700	2.85000	2.8900	-0.345%	46,168	-67.474%
2026-01-06	2.8400	3.030000	2.75000	2.9000	+2.837%	79,947	-67.586%
2026-01-05	2.6700	2.900000	2.67000	2.8200	+2.920%	67,421	-66.667%
2026-01-02	2.6600	2.860000	2.65000	2.7400	+3.396%	67,711	-65.693%
2025-12-31	2.6700	2.820000	2.60000	2.6500	-1.487%	113,302	-64.528%
2025-12-30	2.7500	2.800200	2.61000	2.6900	-2.888%	142,645	-65.056%
2025-12-29	2.8700	2.914300	2.71000	2.7700	-3.819%	111,494	-66.065%
2025-12-26	3.0100	3.030000	2.88000	2.8800	-4.950%	73,730	-67.361%
2025-12-24	2.9600	3.140100	2.92000	3.0300	+2.020%	42,823	-68.977%
2025-12-23	2.8900	3.000000	2.81000	2.9700	+2.768%	77,019	-68.350%
2025-12-22	3.0400	3.240000	2.89000	2.8900	-5.246%	113,788	-67.474%
2025-12-19	2.9400	3.130000	2.88050	3.0500	+5.172%	85,806	-69.180%
2025-12-18	2.9100	3.010000	2.82005	2.9000	+0.694%	67,100	-67.586%
2025-12-17	3.0000	3.100000	2.70000	2.8800	-7.987%	236,514	-67.361%
2025-12-16	3.1800	3.250000	3.08000	3.1300	-1.262%	69,506	-69.968%
2025-12-15	3.2900	3.431500	3.10000	3.1700	-3.354%	124,000	-70.347%
2025-12-12	3.6500	3.650000	3.28000	3.2800	-11.351%	185,952	-71.341%
2025-12-11	3.6300	3.920000	3.40000	3.7000	+2.493%	184,312	-74.595%
2025-12-10	3.6700	3.750000	3.51000	3.6100	-1.635%	69,331	-73.961%
2025-12-09	3.6100	3.825000	3.37000	3.6700	-3.166%	176,554	-74.387%
2025-12-08	4.1400	4.200000	3.32000	3.7900	-6.420%	338,755	-75.198%
2025-12-05	3.4300	4.200000	3.40000	4.0500	+18.076%	1,089,624	-76.790%
2025-12-04	3.0500	3.470000	3.05000	3.4300	+13.201%	175,239	-72.595%
2025-12-03	2.8200	3.030000	2.81000	3.0300	+6.316%	56,320	-68.977%
2025-12-02	2.8800	2.980000	2.80000	2.8500	-3.716%	67,647	-67.018%
2025-12-01	2.8700	3.000000	2.85000	2.9600	+2.778%	82,521	-68.243%
2025-11-28	2.8800	2.925600	2.83000	2.8800	+1.053%	75,217	-67.361%
2025-11-26	2.8600	2.949900	2.81000	2.8500	-2.062%	50,414	-67.018%
2025-11-25	2.9000	2.950000	2.80000	2.9100	-0.683%	67,286	-67.698%
2025-11-24	3.0500	3.070000	2.91000	2.9300	-2.658%	113,345	-67.918%
2025-11-21	2.8400	3.010000	2.74000	3.0100	+5.986%	96,917	-68.771%
2025-11-20	3.0200	3.200000	2.83500	2.8400	-6.271%	112,250	-66.901%
2025-11-19	3.0600	3.140000	2.94000	3.0300	-1.942%	42,217	-68.977%
2025-11-18	3.1400	3.300000	3.03250	3.0900	-2.830%	75,165	-69.579%
2025-11-17	2.9600	3.289900	2.90000	3.1800	+5.648%	112,820	-70.440%
2025-11-14	2.9500	3.070000	2.70000	3.0100	-0.331%	276,962	-68.771%
2025-11-13	3.3400	3.340000	3.00000	3.0200	-9.309%	174,011	-68.874%
2025-11-12	3.1000	3.389800	3.09000	3.3300	+6.731%	139,838	-71.772%
2025-11-11	3.1600	3.234500	3.08000	3.1200	-2.804%	66,816	-69.872%
2025-11-10	3.2300	3.325000	3.07280	3.2100	-1.835%	91,327	-70.717%
2025-11-07	3.1800	3.270000	3.02000	3.2700	+3.155%	88,174	-71.254%
2025-11-06	3.4400	3.470000	3.10000	3.1700	-7.310%	196,488	-70.347%
2025-11-05	3.2400	3.420000	3.19000	3.4200	+6.211%	53,237	-72.515%
2025-11-04	3.4600	3.470000	3.17000	3.2200	-8.000%	106,657	-70.807%
2025-11-03	3.6500	3.680000	3.29000	3.5000	-4.891%	109,351	-73.143%
2025-10-31	3.5000	3.690000	3.44000	3.6800	+6.358%	89,763	-74.457%
2025-10-30	3.5100	3.620000	3.44400	3.4600	-3.352%	80,779	-72.832%
2025-10-29	3.5900	3.750000	3.45000	3.5800	-0.279%	141,646	-73.743%
2025-10-28	3.6000	3.790000	3.50000	3.5900	-1.102%	172,903	-73.816%
2025-10-27	3.8500	3.850000	3.51100	3.6300	-5.222%	167,316	-74.105%
2025-10-24	3.6800	3.900000	3.57000	3.8300	+3.514%	135,176	-75.457%
2025-10-23	3.5000	3.900000	3.48040	3.7000	+6.628%	172,004	-74.595%
2025-10-22	3.7000	3.779300	3.40010	3.4700	-8.443%	201,488	-72.911%
2025-10-21	4.1400	4.140000	3.60000	3.7900	-9.762%	324,052	-75.198%
2025-10-20	4.2100	4.341100	3.92110	4.2000	+1.695%	259,817	-77.619%
2025-10-17	4.2200	4.700000	4.05000	4.1300	-3.279%	376,504	-77.240%
2025-10-16	4.3300	4.590000	4.00010	4.2700	+3.641%	362,482	-77.986%
2025-10-15	4.5200	4.939300	3.92380	4.1200	-8.647%	502,068	-77.184%
2025-10-14	3.5600	4.780000	3.51020	4.5100	+23.224%	1,269,663	-79.157%
2025-10-13	3.3200	3.770000	3.20040	3.6600	+18.831%	702,389	-74.317%
2025-10-10	3.2400	3.300000	2.96000	3.0800	-7.229%	599,497	-69.481%
2025-10-09	3.3100	3.374000	3.16000	3.3200	-0.599%	213,026	-71.687%
2025-10-08	3.4700	3.670000	3.31000	3.3400	-4.843%	431,691	-71.856%
2025-10-07	3.0900	3.660000	3.03000	3.5100	+11.783%	1,186,053	-73.219%
2025-10-06	3.2200	3.400000	2.84000	3.1400	+0.287%	1,052,119	-70.064%
2025-10-03	3.2800	3.590000	3.11000	3.1310	-11.353%	1,378,268	-69.978%
2025-10-02	4.1180	4.120000	3.05500	3.5320	-52.699%	5,208,108	-73.386%
2025-10-01	7.6000	8.200000	7.25000	7.4670	-10.036%	738,593	-87.411%
2025-09-30	13.5000	13.600000	6.59600	8.3000	-40.288%	3,150,774	-88.675%
2025-09-29	15.0000	15.400000	13.00000	13.9000	-4.138%	593,359	-93.237%
2025-09-26	13.1000	16.400000	12.90000	14.5000	+13.281%	1,487,618	-93.517%
2025-09-25	13.0000	14.000000	12.60000	12.8000	-5.185%	386,516	-92.656%
2025-09-24	13.7000	15.000000	12.50000	13.5000	+0.746%	703,186	-93.037%
2025-09-23	13.5000	15.500000	10.90000	13.4000	-8.219%	1,688,413	-92.985%
2025-09-22	9.8000	14.900000	9.70000	14.6000	+62.222%	3,328,303	-93.562%
2025-09-19	9.0000	9.200000	8.30000	9.0000	0.000%	523,329	-89.556%
2025-09-18	9.1000	11.400000	8.20000	9.0000	+11.787%	3,212,605	-89.556%
2025-09-17	6.6000	8.600000	6.54300	8.0510	+21.985%	1,498,241	-88.324%
2025-09-16	6.2000	6.600000	6.11600	6.6000	+7.914%	201,218	-85.758%
2025-09-15	6.3500	6.548000	6.07000	6.1160	-4.363%	190,431	-84.630%
2025-09-12	6.3120	6.436000	5.97500	6.3950	+8.390%	319,473	-85.301%
2025-09-11	5.6870	6.000000	5.60200	5.9000	+7.841%	176,432	-84.068%
2025-09-10	5.3000	5.709000	5.30000	5.4710	+4.788%	177,879	-82.818%
2025-09-09	5.2510	5.458000	5.17000	5.2210	-4.917%	130,022	-81.996%
2025-09-08	5.4700	5.730000	5.40000	5.4910	+0.734%	126,595	-82.881%
2025-09-05	5.4480	5.576000	5.30000	5.4510	+1.282%	112,128	-82.755%
2025-09-04	5.9000	5.900000	5.20100	5.3820	-7.414%	234,585	-82.534%
2025-09-03	5.8990	5.998900	5.74700	5.8130	-2.072%	127,272	-83.829%
2025-09-02	6.1400	6.227000	5.76200	5.9360	-3.165%	153,836	-84.164%
2025-08-29	6.4660	6.694000	6.06400	6.1300	-4.532%	254,556	-84.666%
2025-08-28	6.1160	6.691000	6.10000	6.4210	+5.090%	516,921	-85.361%
2025-08-27	6.1050	6.274000	6.00000	6.1100	+2.277%	152,825	-84.615%
2025-08-26	5.8500	6.159000	5.85000	5.9740	-1.792%	210,090	-84.265%
2025-08-25	6.2270	6.640000	6.00900	6.0830	-2.313%	280,243	-84.547%
2025-08-22	6.0000	6.380000	5.86100	6.2270	+4.885%	228,359	-84.904%
2025-08-21	6.1220	6.455000	5.83300	5.9370	-4.242%	162,194	-84.167%
2025-08-20	5.7780	6.297000	5.60100	6.2000	+7.583%	282,742	-84.839%
2025-08-19	6.0000	6.064000	5.63200	5.7630	-2.980%	128,180	-83.689%
2025-08-18	6.0810	6.093000	5.87500	5.9400	+4.449%	204,582	-84.175%
2025-08-15	5.8010	5.999000	5.50000	5.6870	-7.242%	283,953	-83.471%
2025-08-14	6.0440	6.150000	5.59000	6.1310	-1.129%	302,726	-84.668%
2025-08-13	6.9000	6.900000	6.05000	6.2010	-9.869%	406,215	-84.841%
2025-08-12	6.4730	7.228000	6.39700	6.8800	+9.206%	1,063,395	-86.337%
2025-08-11	6.4000	6.700000	6.14400	6.3000	0.000%	420,291	-85.079%
2025-08-08	5.7000	6.358000	5.50000	6.3000	+15.300%	556,622	-85.079%
2025-08-07	5.2000	5.727000	5.20000	5.4640	+9.105%	474,503	-82.796%
2025-08-06	5.5515	5.690000	5.00000	5.0080	-19.187%	500,605	-81.230%
2025-08-05	6.2470	6.400000	5.64400	6.1970	-3.172%	544,098	-84.831%
2025-08-04	6.2630	6.799000	6.26200	6.4000	+3.209%	571,193	-85.313%
2025-08-01	7.7830	7.783000	5.90000	6.2010	-6.301%	1,430,917	-84.841%
2025-07-31	4.9900	7.510000	4.98800	6.6180	+34.512%	4,728,247	-85.796%
2025-07-30	5.0000	5.840000	4.30800	4.9200	-23.662%	1,354,314	-80.894%
2025-07-29	7.3930	8.300000	5.60000	6.4450	-6.336%	4,242,122	-85.415%
2025-07-28	5.6700	7.000000	5.34300	6.8810	+63.716%	15,987,376	-86.339%
2025-07-25	4.2790	4.669000	4.01900	4.2030	+1.107%	518,973	-77.635%
2025-07-24	3.6180	4.310000	3.55000	4.1570	+12.200%	383,117	-77.388%
2025-07-23	3.8000	3.809000	3.47100	3.7050	-2.756%	123,197	-74.629%
2025-07-22	4.0450	4.100000	3.60000	3.8100	-7.096%	299,972	-75.328%
2025-07-21	3.5750	4.397000	3.47000	4.1010	+18.389%	601,713	-77.079%
2025-07-18	3.5000	3.674000	3.40700	3.4640	+0.552%	116,181	-72.864%
2025-07-17	3.5130	3.584000	3.32800	3.4450	-4.119%	117,724	-72.714%
2025-07-16	3.7370	3.788000	3.38310	3.5930	-1.562%	133,955	-73.838%
2025-07-15	3.5600	3.820000	3.47600	3.6500	+3.458%	181,499	-74.247%
2025-07-14	3.2170	3.630000	3.21700	3.5280	+3.218%	111,282	-73.356%
2025-07-11	3.3760	3.550000	3.13000	3.4180	-1.782%	97,504	-72.499%
2025-07-10	3.3370	3.564000	3.29210	3.4800	+2.083%	92,350	-72.989%
2025-07-09	3.5510	3.576000	3.32800	3.4090	-4.670%	119,942	-72.426%
2025-07-08	3.3880	3.753000	3.38800	3.5760	+7.890%	266,514	-73.714%
2025-07-07	3.1500	3.360000	3.15000	3.3145	+3.643%	127,027	-71.640%
2025-07-03	3.1450	3.222000	3.03500	3.1980	+2.533%	65,053	-70.607%
2025-07-02	2.8790	3.172000	2.83800	3.1190	+10.018%	111,742	-69.862%
2025-07-01	2.9550	2.963000	2.80000	2.8350	-4.320%	104,013	-66.843%
2025-06-30	3.0000	3.074000	2.87000	2.9630	-0.101%	80,276	-68.275%
2025-06-27	2.9400	3.200000	2.91500	2.9660	-0.336%	94,644	-68.307%
2025-06-26	2.9660	3.050000	2.92800	2.9760	-0.168%	97,087	-68.414%
2025-06-25	3.2210	3.230000	2.98000	2.9810	-7.852%	121,836	-68.467%
2025-06-24	2.8380	3.289000	2.83800	3.2350	+10.826%	112,520	-70.943%
2025-06-23	3.1000	3.159000	2.80000	2.9190	-6.472%	208,980	-67.797%
2025-06-20	3.2990	3.349000	3.10000	3.1210	-4.527%	111,722	-69.881%
2025-06-18	3.3600	3.389000	3.25200	3.2690	-3.541%	93,478	-71.245%
2025-06-17	3.4240	3.550000	3.10200	3.3890	-2.615%	150,353	-72.263%
2025-06-16	3.7030	3.703000	3.45200	3.4800	-2.603%	142,804	-72.989%
2025-06-13	3.5360	3.743000	3.50100	3.5730	+1.853%	173,623	-73.692%
2025-06-12	3.7020	3.829000	3.50700	3.5080	-9.119%	156,277	-73.204%
2025-06-11	3.6000	3.960000	3.55100	3.8600	+7.282%	260,282	-75.648%
2025-06-10	3.5000	3.840000	3.41600	3.5980	+5.266%	312,446	-73.874%
2025-06-09	3.3490	3.495000	3.30000	3.4180	+2.060%	137,970	-72.499%
2025-06-06	3.3650	3.386000	3.29000	3.3490	+1.393%	133,927	-71.932%
2025-06-05	3.5000	3.564000	3.30000	3.3030	-3.843%	202,880	-71.541%
2025-06-04	3.2940	3.510000	3.27000	3.4350	+3.682%	229,457	-72.635%
2025-06-03	3.6000	3.600000	3.22000	3.3130	-2.587%	182,777	-71.627%
2025-06-02	3.5350	3.535000	3.21000	3.4010	-3.243%	284,598	-72.361%
2025-05-30	3.8100	3.878000	3.42000	3.5150	-8.689%	331,627	-73.257%
2025-05-29	4.1440	4.144000	3.78400	3.8495	-5.880%	379,641	-75.581%
2025-05-28	4.0790	4.310000	4.01310	4.0900	-1.801%	240,420	-77.017%
2025-05-27	4.0400	4.396000	4.01500	4.1650	+3.094%	401,744	-77.431%
2025-05-23	4.0000	4.100000	3.70000	4.0400	-1.679%	348,573	-76.733%
2025-05-22	4.0680	4.170000	4.02000	4.1090	+2.214%	313,261	-77.123%
2025-05-21	4.1000	4.250000	4.02000	4.0200	-1.711%	360,408	-76.617%
2025-05-20	4.2800	4.360000	4.06400	4.0900	-4.439%	335,737	-77.017%
2025-05-19	4.1840	4.440000	4.10000	4.2800	+6.335%	503,754	-78.037%
2025-05-16	4.3590	4.400000	3.98000	4.0250	-6.002%	594,318	-76.646%
2025-05-15	4.5420	5.100000	4.17600	4.2820	+7.157%	3,403,260	-78.048%
2025-05-14	4.1350	4.370000	3.85000	3.9960	+5.380%	624,275	-76.476%
2025-05-13	4.6940	4.694000	3.71600	3.7920	-19.949%	1,186,068	-75.211%
2025-05-12	5.0000	5.549000	4.40100	4.7370	-10.791%	1,621,744	-80.156%
2025-05-09	5.8540	7.398000	5.05000	5.3100	-0.375%	8,256,807	-82.298%
2025-05-08	4.8200	5.600000	4.70000	5.3300	+15.169%	2,741,312	-82.364%
2025-05-07	4.3680	5.573000	3.30000	4.6280	+4.070%	5,044,025	-79.689%
2025-05-06	5.3000	5.747000	4.30300	4.4470	-13.567%	3,455,020	-78.862%
2025-05-05	3.9860	5.499000	3.67450	5.1450	+52.988%	15,473,515	-81.730%
2025-05-02	3.6300	4.000000	3.05600	3.3630	-16.963%	2,901,881	-72.049%
2025-05-01	7.0670	7.623000	3.50000	4.0500	-9.980%	27,175,531	-76.790%
2025-04-30	2.3000	4.740000	2.20000	4.4990	+111.221%	36,302,681	-79.106%
2025-04-29	1.6220	2.363000	1.61900	2.1300	+37.508%	5,639,731	-55.869%
2025-04-28	1.5770	1.598000	1.51100	1.5490	-4.736%	98,172	-39.316%
2025-04-25	1.6370	1.658000	1.57400	1.6260	-2.048%	128,294	-42.189%
2025-04-24	1.5670	1.660000	1.55500	1.6600	+2.786%	198,897	-43.373%
2025-04-23	1.5990	1.669000	1.57700	1.6150	+2.866%	192,827	-41.796%
2025-04-22	1.5000	1.636500	1.50000	1.5700	+5.228%	203,259	-40.127%
2025-04-21	1.7000	1.700000	1.44300	1.4920	-9.794%	364,321	-36.997%
2025-04-17	1.6700	1.725000	1.62600	1.6540	-1.665%	203,715	-43.168%
2025-04-16	1.8200	1.821000	1.65200	1.6820	-7.633%	214,998	-44.114%
2025-04-15	1.8500	1.897000	1.77400	1.8210	-0.055%	149,416	-48.380%
2025-04-14	1.7400	1.823000	1.70000	1.8220	+7.176%	357,002	-48.408%
2025-04-11	1.8700	1.872000	1.68600	1.7000	-10.243%	446,923	-44.706%
2025-04-10	1.9380	1.997000	1.79500	1.8940	-0.316%	260,594	-50.370%
2025-04-09	2.0000	2.019000	1.60600	1.9000	+2.481%	497,311	-50.526%
2025-04-08	2.0000	2.046000	1.81700	1.8540	-5.263%	349,167	-49.299%
2025-04-07	1.9720	2.010000	1.90000	1.9570	-3.119%	361,280	-51.967%
2025-04-04	2.1830	2.206000	1.92600	2.0200	-10.342%	371,943	-53.465%
2025-04-03	2.0450	2.420900	1.95100	2.2530	+9.475%	626,278	-58.278%
2025-04-02	2.0030	2.220000	2.00300	2.0580	-0.194%	274,482	-54.325%
2025-04-01	2.0600	2.117000	2.01300	2.0620	-3.735%	309,174	-54.413%
2025-03-31	2.1480	2.198000	2.00000	2.1420	+1.038%	459,907	-56.116%
2025-03-28	2.1500	2.478000	2.06600	2.1200	-0.235%	1,179,276	-55.660%
2025-03-27	2.1000	2.876000	2.10000	2.1250	+3.659%	5,386,203	-55.765%
2025-03-26	1.8000	2.494000	1.73800	2.0500	+17.748%	3,966,910	-54.146%
2025-03-25	1.9200	1.920000	1.68800	1.7410	-10.992%	885,868	-46.008%
2025-03-24	1.8830	2.020000	1.74300	1.9560	-19.440%	1,483,310	-51.943%
2025-03-21	2.5780	2.580000	2.38300	2.4280	-5.304%	1,136,323	-61.285%
2025-03-20	2.6000	2.686000	2.54800	2.5640	+1.545%	497,276	-63.339%
2025-03-19	2.7300	2.780000	2.48000	2.5250	-8.878%	779,024	-62.772%
2025-03-18	2.8200	2.929000	2.73000	2.7710	+1.838%	1,109,811	-66.077%
2025-03-17	2.5900	2.929000	2.59000	2.7210	+4.014%	1,162,946	-65.454%
2025-03-14	2.4980	3.286000	2.33700	2.6160	+6.341%	5,357,426	-64.067%
2025-03-13	2.5000	2.570000	2.45000	2.4600	0.000%	545,118	-61.789%
2025-03-12	2.5000	2.611000	2.42000	2.4600	-6.748%	698,736	-61.789%
2025-03-11	2.7890	2.789000	2.49500	2.6380	-4.903%	987,262	-64.367%
2025-03-10	2.7000	3.034000	2.50200	2.7740	+4.286%	2,740,051	-66.114%
2025-03-07	2.4070	3.330000	2.30000	2.6600	+12.999%	4,799,424	-64.662%
2025-03-06	2.6000	2.600000	2.22400	2.3540	-13.072%	2,575,507	-60.068%
2025-03-05	3.0630	3.095000	2.70000	2.7080	+3.162%	8,387,747	-65.288%
2025-03-04	2.3200	2.999000	2.32000	2.6250	-29.756%	3,771,016	-64.190%
2025-03-03	5.7900	6.043000	3.54300	3.7370	-63.000%	3,831,103	-74.846%
2025-02-28	7.6600	13.300000	5.60000	10.1000	-49.500%	7,285,276	-90.693%
2025-02-27	19.3000	20.700000	18.43600	20.0000	+3.627%	23,954	-95.300%
2025-02-26	22.2000	22.766000	19.30000	19.3000	-9.390%	33,048	-95.130%
2025-02-25	22.3000	24.000000	20.10700	21.3000	-7.391%	47,338	-95.587%
2025-02-24	26.8000	40.500000	23.00000	23.0000	-8.367%	712,417	-95.913%
2025-02-21	23.7000	28.400000	23.70000	25.1000	+5.021%	39,858	-96.255%
2025-02-20	25.0000	27.500000	23.00000	23.9000	-7.722%	35,798	-96.067%
2025-02-19	27.4000	27.417000	22.55000	25.9000	+0.388%	39,887	-96.371%
2025-02-18	34.8000	35.900000	23.73700	25.8000	-22.985%	76,730	-96.357%
2025-02-14	32.9000	36.000000	31.20000	33.5000	+4.361%	34,695	-97.194%
2025-02-13	37.9000	38.500000	32.10000	32.1000	-13.243%	38,479	-97.072%
2025-02-12	40.0000	43.000000	35.20000	37.0000	-8.189%	46,731	-97.459%
2025-02-11	43.0000	48.500000	39.80000	40.3000	-5.176%	60,240	-97.667%
2025-02-10	41.2000	50.400000	40.50000	42.5000	+1.675%	55,857	-97.788%
2025-02-07	51.5000	52.200000	40.50000	41.8000	-19.923%	64,992	-97.751%
2025-02-06	60.0000	61.100000	51.10000	52.2000	-14.286%	79,970	-98.199%
2025-02-05	62.2950	62.978000	55.50000	60.9000	+6.098%	98,849	-98.456%
2025-02-04	70.0000	75.800000	55.50000	57.4000	-14.710%	172,276	-98.362%
2025-02-03	54.5000	68.600000	53.60000	67.3000	+18.905%	221,914	-98.603%
2025-01-31	53.3000	57.800000	45.70000	56.6000	+0.533%	184,188	-98.339%
2025-01-30	61.1000	67.000000	55.00000	56.3000	-1.745%	235,612	-98.330%
2025-01-29	60.9000	74.500000	54.90000	57.3000	+9.770%	2,489,306	-98.360%
2025-01-28	48.0000	60.000000	42.50000	52.2000	+20.554%	988,654	-98.199%
2025-01-27	33.6500	68.600000	32.10000	43.3000	-1.591%	4,060,984	-97.829%
2025-01-24	21.7000	58.700000	21.20000	44.0000	+195.302%	36,783,608	-97.864%
2025-01-23	15.3000	15.800000	14.16500	14.9000	+1.361%	332,970	-93.691%
2025-01-22	14.7000	15.400000	14.50000	14.7000	+1.379%	9,570	-93.605%
2025-01-21	15.6000	17.000000	14.20000	14.5000	-7.643%	22,393	-93.517%
2025-01-17	17.3000	17.500000	15.20000	15.7000	+4.667%	41,662	-94.013%
2025-01-16	16.5000	17.299000	14.80000	15.0000	-11.243%	35,239	-93.733%
2025-01-15	16.3000	17.541000	14.50000	16.9000	+16.151%	70,817	-94.438%
2025-01-14	15.4000	15.700000	14.10000	14.5500	+1.042%	32,616	-93.540%
2025-01-13	16.8000	16.800000	12.60000	14.4000	-12.195%	36,893	-93.472%
2025-01-10	19.9000	22.000000	16.20000	16.4000	-11.351%	71,108	-94.268%
2025-01-08	24.9000	24.999000	17.80000	18.5000	-34.859%	54,728	-94.919%
2025-01-07	32.5000	32.500000	28.00000	28.4000	-4.054%	40,433	-96.690%
2025-01-06	27.7000	31.700000	27.70000	29.6000	+8.824%	81,341	-96.824%
2025-01-03	30.8000	30.800000	25.30000	27.2000	-8.725%	30,337	-96.544%
2025-01-02	24.5000	34.581000	22.90000	29.8000	+21.633%	86,569	-96.846%
2024-12-31	32.7000	32.856000	23.80000	24.5000	-24.847%	41,493	-96.163%
2024-12-30	39.7000	39.700000	32.20000	32.6000	-22.565%	65,740	-97.117%
2024-12-27	46.7000	47.499000	40.10000	42.1000	-14.949%	49,539	-97.767%
2024-12-26	51.5000	51.955000	42.70000	49.5000	-13.913%	101,257	-98.101%
2024-12-24	50.0000	64.482000	48.40000	57.5000	+0.877%	166,879	-98.365%
2024-12-23	71.0000	87.000000	53.60000	57.0000	-33.566%	531,037	-98.351%

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

NVNI
Nvni Group Limited
stock NASDAQ