Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

Jan 16, 2026 3:59:47 PM EST

2.81USD+2.000%(+0.06)70,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:01:30 AM EST

2.75USD0.000%(0.00)1,558

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	2.8000	2.8600	2.75000	2.8000	+1.818%	70,581	0.000%
2026-01-15	2.8300	2.8700	2.75000	2.7500	-3.509%	59,165	+1.818%
2026-01-14	2.9000	2.9700	2.80000	2.8500	-2.397%	57,642	-1.754%
2026-01-13	2.7920	2.9900	2.75000	2.9200	+1.038%	90,767	-4.110%
2026-01-12	2.7900	2.9500	2.79000	2.8900	+0.697%	46,979	-3.114%
2026-01-09	2.8800	2.9400	2.75000	2.8700	-2.712%	45,007	-2.439%
2026-01-08	2.9300	3.0200	2.88000	2.9500	+2.076%	54,608	-5.085%
2026-01-07	2.9000	2.9427	2.85000	2.8900	-0.345%	46,168	-3.114%
2026-01-06	2.8400	3.0300	2.75000	2.9000	+2.837%	79,947	-3.448%
2026-01-05	2.6700	2.9000	2.67000	2.8200	+2.920%	67,421	-0.709%
2026-01-02	2.6600	2.8600	2.65000	2.7400	+3.396%	67,711	+2.190%
2025-12-31	2.6700	2.8200	2.60000	2.6500	-1.487%	113,302	+5.660%
2025-12-30	2.7500	2.8002	2.61000	2.6900	-2.888%	142,645	+4.089%
2025-12-29	2.8700	2.9143	2.71000	2.7700	-3.819%	111,494	+1.083%
2025-12-26	3.0100	3.0300	2.88000	2.8800	-4.950%	73,730	-2.778%
2025-12-24	2.9600	3.1401	2.92000	3.0300	+2.020%	42,823	-7.591%
2025-12-23	2.8900	3.0000	2.81000	2.9700	+2.768%	77,019	-5.724%
2025-12-22	3.0400	3.2400	2.89000	2.8900	-5.246%	113,788	-3.114%
2025-12-19	2.9400	3.1300	2.88050	3.0500	+5.172%	85,806	-8.197%
2025-12-18	2.9100	3.0100	2.82005	2.9000	+0.694%	67,100	-3.448%
2025-12-17	3.0000	3.1000	2.70000	2.8800	-7.987%	236,514	-2.778%
2025-12-16	3.1800	3.2500	3.08000	3.1300	-1.262%	69,506	-10.543%
2025-12-15	3.2900	3.4315	3.10000	3.1700	-3.354%	124,000	-11.672%
2025-12-12	3.6500	3.6500	3.28000	3.2800	-11.351%	185,952	-14.634%
2025-12-11	3.6300	3.9200	3.40000	3.7000	+2.493%	184,312	-24.324%
2025-12-10	3.6700	3.7500	3.51000	3.6100	-1.635%	69,331	-22.438%
2025-12-09	3.6100	3.8250	3.37000	3.6700	-3.166%	176,554	-23.706%
2025-12-08	4.1400	4.2000	3.32000	3.7900	-6.420%	338,755	-26.121%
2025-12-05	3.4300	4.2000	3.40000	4.0500	+18.076%	1,089,624	-30.864%
2025-12-04	3.0500	3.4700	3.05000	3.4300	+13.201%	175,239	-18.367%
2025-12-03	2.8200	3.0300	2.81000	3.0300	+6.316%	56,320	-7.591%
2025-12-02	2.8800	2.9800	2.80000	2.8500	-3.716%	67,647	-1.754%
2025-12-01	2.8700	3.0000	2.85000	2.9600	+2.778%	82,521	-5.405%
2025-11-28	2.8800	2.9256	2.83000	2.8800	+1.053%	75,217	-2.778%
2025-11-26	2.8600	2.9499	2.81000	2.8500	-2.062%	50,414	-1.754%
2025-11-25	2.9000	2.9500	2.80000	2.9100	-0.683%	67,286	-3.780%
2025-11-24	3.0500	3.0700	2.91000	2.9300	-2.658%	113,345	-4.437%
2025-11-21	2.8400	3.0100	2.74000	3.0100	+5.986%	96,917	-6.977%
2025-11-20	3.0200	3.2000	2.83500	2.8400	-6.271%	112,250	-1.408%
2025-11-19	3.0600	3.1400	2.94000	3.0300	-1.942%	42,217	-7.591%
2025-11-18	3.1400	3.3000	3.03250	3.0900	-2.830%	75,165	-9.385%
2025-11-17	2.9600	3.2899	2.90000	3.1800	+5.648%	112,820	-11.950%
2025-11-14	2.9500	3.0700	2.70000	3.0100	-0.331%	276,962	-6.977%
2025-11-13	3.3400	3.3400	3.00000	3.0200	-9.309%	174,011	-7.285%
2025-11-12	3.1000	3.3898	3.09000	3.3300	+6.731%	139,838	-15.916%
2025-11-11	3.1600	3.2345	3.08000	3.1200	-2.804%	66,816	-10.256%
2025-11-10	3.2300	3.3250	3.07280	3.2100	-1.835%	91,327	-12.773%
2025-11-07	3.1800	3.2700	3.02000	3.2700	+3.155%	88,174	-14.373%
2025-11-06	3.4400	3.4700	3.10000	3.1700	-7.310%	196,488	-11.672%
2025-11-05	3.2400	3.4200	3.19000	3.4200	+6.211%	53,237	-18.129%
2025-11-04	3.4600	3.4700	3.17000	3.2200	-8.000%	106,657	-13.043%
2025-11-03	3.6500	3.6800	3.29000	3.5000	-4.891%	109,351	-20.000%
2025-10-31	3.5000	3.6900	3.44000	3.6800	+6.358%	89,763	-23.913%
2025-10-30	3.5100	3.6200	3.44400	3.4600	-3.352%	80,779	-19.075%
2025-10-29	3.5900	3.7500	3.45000	3.5800	-0.279%	141,646	-21.788%
2025-10-28	3.6000	3.7900	3.50000	3.5900	-1.102%	172,903	-22.006%
2025-10-27	3.8500	3.8500	3.51100	3.6300	-5.222%	167,316	-22.865%
2025-10-24	3.6800	3.9000	3.57000	3.8300	+3.514%	135,176	-26.893%
2025-10-23	3.5000	3.9000	3.48040	3.7000	+6.628%	172,004	-24.324%
2025-10-22	3.7000	3.7793	3.40010	3.4700	-8.443%	201,488	-19.308%
2025-10-21	4.1400	4.1400	3.60000	3.7900	-9.762%	324,052	-26.121%
2025-10-20	4.2100	4.3411	3.92110	4.2000	+1.695%	259,817	-33.333%
2025-10-17	4.2200	4.7000	4.05000	4.1300	-3.279%	376,504	-32.203%
2025-10-16	4.3300	4.5900	4.00010	4.2700	+3.641%	362,482	-34.426%
2025-10-15	4.5200	4.9393	3.92380	4.1200	-8.647%	502,068	-32.039%
2025-10-14	3.5600	4.7800	3.51020	4.5100	+23.224%	1,269,663	-37.916%
2025-10-13	3.3200	3.7700	3.20040	3.6600	+18.831%	702,389	-23.497%
2025-10-10	3.2400	3.3000	2.96000	3.0800	-7.229%	599,497	-9.091%
2025-10-09	3.3100	3.3740	3.16000	3.3200	-0.599%	213,026	-15.663%
2025-10-08	3.4700	3.6700	3.31000	3.3400	-4.843%	431,691	-16.168%
2025-10-07	3.0900	3.6600	3.03000	3.5100	+11.783%	1,186,053	-20.228%
2025-10-06	3.2200	3.4000	2.84000	3.1400	+0.287%	1,052,119	-10.828%
2025-10-03	3.2800	3.5900	3.11000	3.1310	-11.353%	1,378,268	-10.572%
2025-10-02	4.1180	4.1200	3.05500	3.5320	-52.699%	5,208,108	-20.725%
2025-10-01	7.6000	8.2000	7.25000	7.4670	-10.036%	738,593	-62.502%
2025-09-30	13.5000	13.6000	6.59600	8.3000	-40.288%	3,150,774	-66.265%
2025-09-29	15.0000	15.4000	13.00000	13.9000	-4.138%	593,359	-79.856%
2025-09-26	13.1000	16.4000	12.90000	14.5000	+13.281%	1,487,618	-80.690%
2025-09-25	13.0000	14.0000	12.60000	12.8000	-5.185%	386,516	-78.125%
2025-09-24	13.7000	15.0000	12.50000	13.5000	+0.746%	703,186	-79.259%
2025-09-23	13.5000	15.5000	10.90000	13.4000	-8.219%	1,688,413	-79.104%
2025-09-22	9.8000	14.9000	9.70000	14.6000	+62.222%	3,328,303	-80.822%
2025-09-19	9.0000	9.2000	8.30000	9.0000	0.000%	523,329	-68.889%
2025-09-18	9.1000	11.4000	8.20000	9.0000	+11.787%	3,212,605	-68.889%
2025-09-17	6.6000	8.6000	6.54300	8.0510	+21.985%	1,498,241	-65.222%
2025-09-16	6.2000	6.6000	6.11600	6.6000	+7.914%	201,218	-57.576%
2025-09-15	6.3500	6.5480	6.07000	6.1160	-4.363%	190,431	-54.218%
2025-09-12	6.3120	6.4360	5.97500	6.3950	+8.390%	319,473	-56.216%
2025-09-11	5.6870	6.0000	5.60200	5.9000	+7.841%	176,432	-52.542%
2025-09-10	5.3000	5.7090	5.30000	5.4710	+4.788%	177,879	-48.821%
2025-09-09	5.2510	5.4580	5.17000	5.2210	-4.917%	130,022	-46.370%
2025-09-08	5.4700	5.7300	5.40000	5.4910	+0.734%	126,595	-49.007%
2025-09-05	5.4480	5.5760	5.30000	5.4510	+1.282%	112,128	-48.633%
2025-09-04	5.9000	5.9000	5.20100	5.3820	-7.414%	234,585	-47.975%
2025-09-03	5.8990	5.9989	5.74700	5.8130	-2.072%	127,272	-51.832%
2025-09-02	6.1400	6.2270	5.76200	5.9360	-3.165%	153,836	-52.830%
2025-08-29	6.4660	6.6940	6.06400	6.1300	-4.532%	254,556	-54.323%
2025-08-28	6.1160	6.6910	6.10000	6.4210	+5.090%	516,921	-56.393%
2025-08-27	6.1050	6.2740	6.00000	6.1100	+2.277%	152,825	-54.173%
2025-08-26	5.8500	6.1590	5.85000	5.9740	-1.792%	210,090	-53.130%
2025-08-25	6.2270	6.6400	6.00900	6.0830	-2.313%	280,243	-53.970%
2025-08-22	6.0000	6.3800	5.86100	6.2270	+4.885%	228,359	-55.035%
2025-08-21	6.1220	6.4550	5.83300	5.9370	-4.242%	162,194	-52.838%
2025-08-20	5.7780	6.2970	5.60100	6.2000	+7.583%	282,742	-54.839%
2025-08-19	6.0000	6.0640	5.63200	5.7630	-2.980%	128,180	-51.414%
2025-08-18	6.0810	6.0930	5.87500	5.9400	+4.449%	204,582	-52.862%
2025-08-15	5.8010	5.9990	5.50000	5.6870	-7.242%	283,953	-50.765%
2025-08-14	6.0440	6.1500	5.59000	6.1310	-1.129%	302,726	-54.330%
2025-08-13	6.9000	6.9000	6.05000	6.2010	-9.869%	406,215	-54.846%
2025-08-12	6.4730	7.2280	6.39700	6.8800	+9.206%	1,063,395	-59.302%
2025-08-11	6.4000	6.7000	6.14400	6.3000	0.000%	420,291	-55.556%
2025-08-08	5.7000	6.3580	5.50000	6.3000	+15.300%	556,622	-55.556%
2025-08-07	5.2000	5.7270	5.20000	5.4640	+9.105%	474,503	-48.755%
2025-08-06	5.5515	5.6900	5.00000	5.0080	-19.187%	500,605	-44.089%
2025-08-05	6.2470	6.4000	5.64400	6.1970	-3.172%	544,098	-54.817%
2025-08-04	6.2630	6.7990	6.26200	6.4000	+3.209%	571,193	-56.250%
2025-08-01	7.7830	7.7830	5.90000	6.2010	-6.301%	1,430,917	-54.846%
2025-07-31	4.9900	7.5100	4.98800	6.6180	+34.512%	4,728,247	-57.691%
2025-07-30	5.0000	5.8400	4.30800	4.9200	-23.662%	1,354,314	-43.089%
2025-07-29	7.3930	8.3000	5.60000	6.4450	-6.336%	4,242,122	-56.555%
2025-07-28	5.6700	7.0000	5.34300	6.8810	+63.716%	15,987,376	-59.308%
2025-07-25	4.2790	4.6690	4.01900	4.2030	+1.107%	518,973	-33.381%
2025-07-24	3.6180	4.3100	3.55000	4.1570	+12.200%	383,117	-32.644%
2025-07-23	3.8000	3.8090	3.47100	3.7050	-2.756%	123,197	-24.426%
2025-07-22	4.0450	4.1000	3.60000	3.8100	-7.096%	299,972	-26.509%
2025-07-21	3.5750	4.3970	3.47000	4.1010	+18.389%	601,713	-31.724%
2025-07-18	3.5000	3.6740	3.40700	3.4640	+0.552%	116,181	-19.169%
2025-07-17	3.5130	3.5840	3.32800	3.4450	-4.119%	117,724	-18.723%
2025-07-16	3.7370	3.7880	3.38310	3.5930	-1.562%	133,955	-22.071%
2025-07-15	3.5600	3.8200	3.47600	3.6500	+3.458%	181,499	-23.288%
2025-07-14	3.2170	3.6300	3.21700	3.5280	+3.218%	111,282	-20.635%
2025-07-11	3.3760	3.5500	3.13000	3.4180	-1.782%	97,504	-18.081%
2025-07-10	3.3370	3.5640	3.29210	3.4800	+2.083%	92,350	-19.540%
2025-07-09	3.5510	3.5760	3.32800	3.4090	-4.670%	119,942	-17.864%
2025-07-08	3.3880	3.7530	3.38800	3.5760	+7.890%	266,514	-21.700%
2025-07-07	3.1500	3.3600	3.15000	3.3145	+3.643%	127,027	-15.523%
2025-07-03	3.1450	3.2220	3.03500	3.1980	+2.533%	65,053	-12.445%
2025-07-02	2.8790	3.1720	2.83800	3.1190	+10.018%	111,742	-10.228%
2025-07-01	2.9550	2.9630	2.80000	2.8350	-4.320%	104,013	-1.235%
2025-06-30	3.0000	3.0740	2.87000	2.9630	-0.101%	80,276	-5.501%
2025-06-27	2.9400	3.2000	2.91500	2.9660	-0.336%	94,644	-5.597%
2025-06-26	2.9660	3.0500	2.92800	2.9760	-0.168%	97,087	-5.914%
2025-06-25	3.2210	3.2300	2.98000	2.9810	-7.852%	121,836	-6.072%
2025-06-24	2.8380	3.2890	2.83800	3.2350	+10.826%	112,520	-13.447%
2025-06-23	3.1000	3.1590	2.80000	2.9190	-6.472%	208,980	-4.077%
2025-06-20	3.2990	3.3490	3.10000	3.1210	-4.527%	111,722	-10.285%
2025-06-18	3.3600	3.3890	3.25200	3.2690	-3.541%	93,478	-14.347%
2025-06-17	3.4240	3.5500	3.10200	3.3890	-2.615%	150,353	-17.380%
2025-06-16	3.7030	3.7030	3.45200	3.4800	-2.603%	142,804	-19.540%
2025-06-13	3.5360	3.7430	3.50100	3.5730	+1.853%	173,623	-21.634%
2025-06-12	3.7020	3.8290	3.50700	3.5080	-9.119%	156,277	-20.182%
2025-06-11	3.6000	3.9600	3.55100	3.8600	+7.282%	260,282	-27.461%
2025-06-10	3.5000	3.8400	3.41600	3.5980	+5.266%	312,446	-22.179%
2025-06-09	3.3490	3.4950	3.30000	3.4180	+2.060%	137,970	-18.081%
2025-06-06	3.3650	3.3860	3.29000	3.3490	+1.393%	133,927	-16.393%
2025-06-05	3.5000	3.5640	3.30000	3.3030	-3.843%	202,880	-15.229%
2025-06-04	3.2940	3.5100	3.27000	3.4350	+3.682%	229,457	-18.486%
2025-06-03	3.6000	3.6000	3.22000	3.3130	-2.587%	182,777	-15.484%
2025-06-02	3.5350	3.5350	3.21000	3.4010	-3.243%	284,598	-17.671%
2025-05-30	3.8100	3.8780	3.42000	3.5150	-8.689%	331,627	-20.341%
2025-05-29	4.1440	4.1440	3.78400	3.8495	-5.880%	379,641	-27.263%
2025-05-28	4.0790	4.3100	4.01310	4.0900	-1.801%	240,420	-31.540%
2025-05-27	4.0400	4.3960	4.01500	4.1650	+3.094%	401,744	-32.773%
2025-05-23	4.0000	4.1000	3.70000	4.0400	-1.679%	348,573	-30.693%
2025-05-22	4.0680	4.1700	4.02000	4.1090	+2.214%	313,261	-31.857%
2025-05-21	4.1000	4.2500	4.02000	4.0200	-1.711%	360,408	-30.348%
2025-05-20	4.2800	4.3600	4.06400	4.0900	-4.439%	335,737	-31.540%
2025-05-19	4.1840	4.4400	4.10000	4.2800	+6.335%	503,754	-34.579%
2025-05-16	4.3590	4.4000	3.98000	4.0250	-6.002%	594,318	-30.435%
2025-05-15	4.5420	5.1000	4.17600	4.2820	+7.157%	3,403,260	-34.610%
2025-05-14	4.1350	4.3700	3.85000	3.9960	+5.380%	624,275	-29.930%
2025-05-13	4.6940	4.6940	3.71600	3.7920	-19.949%	1,186,068	-26.160%
2025-05-12	5.0000	5.5490	4.40100	4.7370	-10.791%	1,621,744	-40.891%
2025-05-09	5.8540	7.3980	5.05000	5.3100	-0.375%	8,256,807	-47.269%
2025-05-08	4.8200	5.6000	4.70000	5.3300	+15.169%	2,741,312	-47.467%
2025-05-07	4.3680	5.5730	3.30000	4.6280	+4.070%	5,044,025	-39.499%
2025-05-06	5.3000	5.7470	4.30300	4.4470	-13.567%	3,455,020	-37.036%
2025-05-05	3.9860	5.4990	3.67450	5.1450	+52.988%	15,473,515	-45.578%
2025-05-02	3.6300	4.0000	3.05600	3.3630	-16.963%	2,901,881	-16.741%
2025-05-01	7.0670	7.6230	3.50000	4.0500	-9.980%	27,175,531	-30.864%
2025-04-30	2.3000	4.7400	2.20000	4.4990	+111.221%	36,302,681	-37.764%
2025-04-29	1.6220	2.3630	1.61900	2.1300	+37.508%	5,639,731	+31.455%
2025-04-28	1.5770	1.5980	1.51100	1.5490	-4.736%	98,172	+80.762%
2025-04-25	1.6370	1.6580	1.57400	1.6260	-2.048%	128,294	+72.202%
2025-04-24	1.5670	1.6600	1.55500	1.6600	+2.786%	198,897	+68.675%
2025-04-23	1.5990	1.6690	1.57700	1.6150	+2.866%	192,827	+73.375%
2025-04-22	1.5000	1.6365	1.50000	1.5700	+5.228%	203,259	+78.344%
2025-04-21	1.7000	1.7000	1.44300	1.4920	-9.794%	364,321	+87.668%
2025-04-17	1.6700	1.7250	1.62600	1.6540	-1.665%	203,715	+69.287%
2025-04-16	1.8200	1.8210	1.65200	1.6820	-7.633%	214,998	+66.468%
2025-04-15	1.8500	1.8970	1.77400	1.8210	-0.055%	149,416	+53.762%
2025-04-14	1.7400	1.8230	1.70000	1.8220	+7.176%	357,002	+53.677%
2025-04-11	1.8700	1.8720	1.68600	1.7000	-10.243%	446,923	+64.706%
2025-04-10	1.9380	1.9970	1.79500	1.8940	-0.316%	260,594	+47.835%
2025-04-09	2.0000	2.0190	1.60600	1.9000	+2.481%	497,311	+47.368%
2025-04-08	2.0000	2.0460	1.81700	1.8540	-5.263%	349,167	+51.025%
2025-04-07	1.9720	2.0100	1.90000	1.9570	-3.119%	361,280	+43.076%
2025-04-04	2.1830	2.2060	1.92600	2.0200	-10.342%	371,943	+38.614%
2025-04-03	2.0450	2.4209	1.95100	2.2530	+9.475%	626,278	+24.279%
2025-04-02	2.0030	2.2200	2.00300	2.0580	-0.194%	274,482	+36.054%
2025-04-01	2.0600	2.1170	2.01300	2.0620	-3.735%	309,174	+35.790%
2025-03-31	2.1480	2.1980	2.00000	2.1420	+1.038%	459,907	+30.719%
2025-03-28	2.1500	2.4780	2.06600	2.1200	-0.235%	1,179,276	+32.075%
2025-03-27	2.1000	2.8760	2.10000	2.1250	+3.659%	5,386,203	+31.765%
2025-03-26	1.8000	2.4940	1.73800	2.0500	+17.748%	3,966,910	+36.585%
2025-03-25	1.9200	1.9200	1.68800	1.7410	-10.992%	885,868	+60.827%
2025-03-24	1.8830	2.0200	1.74300	1.9560	-19.440%	1,483,310	+43.149%
2025-03-21	2.5780	2.5800	2.38300	2.4280	-5.304%	1,136,323	+15.321%
2025-03-20	2.6000	2.6860	2.54800	2.5640	+1.545%	497,276	+9.204%
2025-03-19	2.7300	2.7800	2.48000	2.5250	-8.878%	779,024	+10.891%
2025-03-18	2.8200	2.9290	2.73000	2.7710	+1.838%	1,109,811	+1.047%
2025-03-17	2.5900	2.9290	2.59000	2.7210	+4.014%	1,162,946	+2.903%
2025-03-14	2.4980	3.2860	2.33700	2.6160	+6.341%	5,357,426	+7.034%
2025-03-13	2.5000	2.5700	2.45000	2.4600	0.000%	545,118	+13.821%
2025-03-12	2.5000	2.6110	2.42000	2.4600	-6.748%	698,736	+13.821%
2025-03-11	2.7890	2.7890	2.49500	2.6380	-4.903%	987,262	+6.141%
2025-03-10	2.7000	3.0340	2.50200	2.7740	+4.286%	2,740,051	+0.937%
2025-03-07	2.4070	3.3300	2.30000	2.6600	+12.999%	4,799,424	+5.263%
2025-03-06	2.6000	2.6000	2.22400	2.3540	-13.072%	2,575,507	+18.946%
2025-03-05	3.0630	3.0950	2.70000	2.7080	+3.162%	8,387,747	+3.397%
2025-03-04	2.3200	2.9990	2.32000	2.6250	-29.756%	3,771,016	+6.667%
2025-03-03	5.7900	6.0430	3.54300	3.7370	-63.000%	3,831,103	-25.074%
2025-02-28	7.6600	13.3000	5.60000	10.1000	-49.500%	7,285,276	-72.277%
2025-02-27	19.3000	20.7000	18.43600	20.0000	+3.627%	23,954	-86.000%
2025-02-26	22.2000	22.7660	19.30000	19.3000	-9.390%	33,048	-85.492%
2025-02-25	22.3000	24.0000	20.10700	21.3000	-7.391%	47,338	-86.854%
2025-02-24	26.8000	40.5000	23.00000	23.0000	-8.367%	712,417	-87.826%
2025-02-21	23.7000	28.4000	23.70000	25.1000	+5.021%	39,858	-88.845%
2025-02-20	25.0000	27.5000	23.00000	23.9000	-7.722%	35,798	-88.285%
2025-02-19	27.4000	27.4170	22.55000	25.9000	+0.388%	39,887	-89.189%
2025-02-18	34.8000	35.9000	23.73700	25.8000	-22.985%	76,730	-89.147%
2025-02-14	32.9000	36.0000	31.20000	33.5000	+4.361%	34,695	-91.642%
2025-02-13	37.9000	38.5000	32.10000	32.1000	-13.243%	38,479	-91.277%
2025-02-12	40.0000	43.0000	35.20000	37.0000	-8.189%	46,731	-92.432%
2025-02-11	43.0000	48.5000	39.80000	40.3000	-5.176%	60,240	-93.052%
2025-02-10	41.2000	50.4000	40.50000	42.5000	+1.675%	55,857	-93.412%
2025-02-07	51.5000	52.2000	40.50000	41.8000	-19.923%	64,992	-93.301%
2025-02-06	60.0000	61.1000	51.10000	52.2000	-14.286%	79,970	-94.636%
2025-02-05	62.2950	62.9780	55.50000	60.9000	+6.098%	98,849	-95.402%
2025-02-04	70.0000	75.8000	55.50000	57.4000	-14.710%	172,276	-95.122%
2025-02-03	54.5000	68.6000	53.60000	67.3000	+18.905%	221,914	-95.840%
2025-01-31	53.3000	57.8000	45.70000	56.6000	+0.533%	184,188	-95.053%
2025-01-30	61.1000	67.0000	55.00000	56.3000	-1.745%	235,612	-95.027%
2025-01-29	60.9000	74.5000	54.90000	57.3000	+9.770%	2,489,306	-95.113%
2025-01-28	48.0000	60.0000	42.50000	52.2000	+20.554%	988,654	-94.636%
2025-01-27	33.6500	68.6000	32.10000	43.3000	-1.591%	4,060,984	-93.533%
2025-01-24	21.7000	58.7000	21.20000	44.0000	+195.302%	36,783,608	-93.636%
2025-01-23	15.3000	15.8000	14.16500	14.9000	+1.361%	332,970	-81.208%
2025-01-22	14.7000	15.4000	14.50000	14.7000	+1.379%	9,570	-80.952%
2025-01-21	15.6000	17.0000	14.20000	14.5000	-7.643%	22,393	-80.690%
2025-01-17	17.3000	17.5000	15.20000	15.7000	+4.667%	41,662	-82.166%
2025-01-16	16.5000	17.2990	14.80000	15.0000	-11.243%	35,239	-81.333%
2025-01-15	16.3000	17.5410	14.50000	16.9000	+16.151%	70,817	-83.432%
2025-01-14	15.4000	15.7000	14.10000	14.5500	+1.042%	32,616	-80.756%
2025-01-13	16.8000	16.8000	12.60000	14.4000	-12.195%	36,893	-80.556%
2025-01-10	19.9000	22.0000	16.20000	16.4000	-11.351%	71,108	-82.927%
2025-01-08	24.9000	24.9990	17.80000	18.5000	-34.859%	54,728	-84.865%
2025-01-07	32.5000	32.5000	28.00000	28.4000	-4.054%	40,433	-90.141%
2025-01-06	27.7000	31.7000	27.70000	29.6000	+8.824%	81,341	-90.541%
2025-01-03	30.8000	30.8000	25.30000	27.2000	-8.725%	30,337	-89.706%
2025-01-02	24.5000	34.5810	22.90000	29.8000	+21.633%	86,569	-90.604%
2024-12-31	32.7000	32.8560	23.80000	24.5000	-24.847%	41,493	-88.571%
2024-12-30	39.7000	39.7000	32.20000	32.6000	-22.565%	65,740	-91.411%
2024-12-27	46.7000	47.4990	40.10000	42.1000	-14.949%	49,539	-93.349%
2024-12-26	51.5000	51.9550	42.70000	49.5000	-13.913%	101,257	-94.343%
2024-12-24	50.0000	64.4820	48.40000	57.5000	+0.877%	166,879	-95.130%
2024-12-23	71.0000	87.0000	53.60000	57.0000	-33.566%	531,037	-95.088%
2024-12-20	58.0000	121.9000	31.56000	85.8000	+221.348%	7,805,633	-96.737%
2024-12-19	5.5950	38.3000	5.42600	26.7000	+317.188%	2,063,650	-89.513%
2024-12-18	4.4000	15.1000	4.39000	6.4000	+48.872%	1,271,742	-56.250%
2024-12-17	4.2930	4.3000	3.90100	4.2990	-0.023%	839	-34.869%
2024-12-16	4.1000	5.5000	3.27500	4.3000	-14.394%	7,155	-34.884%
2024-12-13	5.1000	6.6000	4.03200	5.0230	-1.122%	5,829	-44.256%
2024-12-12	5.4000	6.2990	5.08000	5.0800	-23.030%	1,137	-44.882%
2024-12-11	6.4070	6.7000	5.85000	6.6000	-8.282%	1,373	-57.576%
2024-12-10	6.4080	7.1960	6.40800	7.1960	-0.056%	228	-61.089%
2024-12-09	6.0220	7.8000	6.02200	7.2000	+0.014%	554	-61.111%
2024-12-06	6.6500	7.1990	6.65000	7.1990	-0.014%	69	-61.106%
2024-12-05	7.6000	7.6000	7.20000	7.2000	-4.636%	325	-61.111%
2024-12-04	7.5500	7.5500	7.55000	7.5500	+0.667%	57	-62.914%
2024-12-03	7.5000	7.5000	7.50000	7.5000	-4.190%	60	-62.667%
2024-12-02	7.2000	8.7000	7.20000	7.8280	+8.722%	398	-64.231%
2024-11-29	7.2000	7.2000	7.20000	7.2000	-6.054%	42	-61.111%
2024-11-27	7.4750	7.7590	7.47500	7.6640	+2.037%	99	-63.466%
2024-11-26	8.5300	8.5300	7.51100	7.5110	+0.482%	182	-62.721%
2024-11-25	8.8000	8.8000	7.47500	7.4750	-9.940%	3,185	-62.542%
2024-11-22	8.3200	8.8310	8.30000	8.3000	+1.220%	277	-66.265%
2024-11-21	8.1400	8.6000	8.00000	8.2000	+2.487%	996	-65.854%
2024-11-20	8.0010	8.0010	8.00000	8.0010	-11.100%	493	-65.004%
2024-11-19	8.1000	9.0000	8.10000	9.0000	+9.756%	259	-68.889%
2024-11-18	9.2000	9.2000	8.00000	8.2000	-11.361%	240	-65.854%
2024-11-15	9.6000	9.6000	8.81100	9.2510	-0.527%	379	-69.733%
2024-11-14	9.9000	9.9000	9.30000	9.3000	+0.628%	2,108	-69.892%
2024-11-13	8.4500	11.2000	8.00000	9.2420	+8.986%	1,752	-69.704%
2024-11-12	8.4000	9.2070	7.58740	8.4800	+13.067%	1,438	-66.981%
2024-11-11	11.5000	11.6000	7.50000	7.5000	-36.441%	2,996	-62.667%
2024-11-08	11.5000	11.9000	11.50000	11.8000	+0.855%	334	-76.271%
2024-11-07	10.0000	12.2270	10.00000	11.7000	+11.429%	944	-76.068%
2024-11-06	10.6990	10.6990	9.85000	10.5000	+10.398%	784	-73.333%
2024-11-05	9.9000	10.1050	9.51100	9.5110	-10.879%	593	-70.560%
2024-11-04	8.0010	10.6720	8.00100	10.6720	+21.549%	1,811	-73.763%
2024-11-01	8.5000	8.7800	8.00000	8.7800	+3.294%	291	-68.109%
2024-10-31	8.4900	8.5000	8.20000	8.5000	+0.024%	357	-67.059%
2024-10-30	7.5500	8.4990	7.47500	8.4980	+12.556%	2,794	-67.051%
2024-10-29	7.5000	7.5945	7.00000	7.5500	+0.667%	1,199	-62.914%
2024-10-28	7.2200	7.9690	6.41700	7.5000	+4.022%	911	-62.667%
2024-10-25	7.0080	7.2100	6.84200	7.2100	-1.905%	283	-61.165%
2024-10-24	6.8100	7.3500	6.80000	7.3500	+8.083%	227	-61.905%
2024-10-23	7.2300	7.4000	6.80030	6.8003	-4.490%	374	-58.825%
2024-10-22	7.0300	7.1200	6.46100	7.1200	+1.714%	444	-60.674%
2024-10-21	6.0000	7.0000	5.80000	7.0000	+16.667%	1,947	-60.000%
2024-10-18	5.9060	6.0000	5.81000	6.0000	+1.523%	680	-53.333%
2024-10-17	6.0900	6.4000	5.91000	5.9100	-1.500%	1,297	-52.623%
2024-10-16	6.0010	6.0010	5.89000	6.0000	+4.131%	4,647	-53.333%
2024-10-15	6.0000	6.0000	5.76200	5.7620	-7.065%	1,334	-51.406%
2024-10-14	6.2000	6.7000	6.20000	6.2000	-6.767%	290	-54.839%
2024-10-11	6.8000	7.0000	6.30000	6.6500	-4.577%	758	-57.895%
2024-10-10	6.9005	7.0000	6.80000	6.9690	+2.470%	669	-59.822%
2024-10-09	8.0000	8.0010	6.50000	6.8010	-14.988%	1,812	-58.830%
2024-10-07	8.0000	8.0770	8.00000	8.0000	0.000%	83	-65.000%
2024-10-04	7.7000	8.0000	7.60000	8.0000	-3.030%	291	-65.000%
2024-10-03	7.7430	8.2500	7.74300	8.2500	+4.462%	385	-66.061%
2024-10-02	8.1000	8.2000	7.60000	7.8976	+5.301%	1,073	-64.546%
2024-10-01	7.5000	7.5000	7.50000	7.5000	-11.295%	169	-62.667%
2024-09-30	8.4000	8.7000	8.40000	8.4550	-2.827%	223	-66.884%
2024-09-27	9.1990	9.2000	8.20000	8.7010	+1.163%	1,612	-67.820%
2024-09-26	8.6000	8.6010	8.60000	8.6010	-6.000%	82	-67.446%
2024-09-25	9.9000	9.9000	8.46000	9.1500	-7.576%	915	-69.399%
2024-09-24	10.0000	10.4990	9.90000	9.9000	-3.131%	609	-71.717%
2024-09-23	10.0020	10.2200	10.00100	10.2200	+3.232%	526	-72.603%
2024-09-20	10.0010	10.7120	9.90000	9.9000	-1.000%	319	-71.717%
2024-09-18	10.0000	10.0000	10.00000	10.0000	0.000%	64	-72.000%
2024-09-17	10.1140	10.8000	10.00000	10.0000	-6.411%	989	-72.000%
2024-09-16	10.0000	10.6850	10.00000	10.6850	+6.850%	144	-73.795%
2024-09-13	11.0030	11.5000	10.00000	10.0000	-4.762%	184	-72.000%
2024-09-12	10.9000	10.9000	10.50000	10.5000	+5.000%	88	-73.333%
2024-09-11	10.0100	10.1000	10.00000	10.0000	0.000%	266	-72.000%
2024-09-10	10.0000	10.0000	10.00000	10.0000	-2.913%	81	-72.000%
2024-09-09	12.7000	12.7000	10.30000	10.3000	+3.000%	242	-72.816%
2024-09-06	11.0000	11.0000	10.00000	10.0000	-4.762%	537	-72.000%
2024-09-05	12.0000	12.4130	10.50000	10.5000	-8.297%	1,525	-73.333%
2024-09-04	13.0000	13.0000	11.30000	11.4500	-10.547%	2,654	-75.546%
2024-09-03	12.8100	13.5000	12.80000	12.8000	0.000%	161	-78.125%
2024-08-30	12.8000	14.4990	12.70000	12.8000	-1.538%	1,426	-78.125%
2024-08-29	13.6500	13.6500	13.00000	13.0000	+0.775%	47	-78.462%
2024-08-28	12.9000	12.9000	12.90000	12.9000	-3.327%	118	-78.295%
2024-08-27	14.3000	14.3000	13.34400	13.3440	-7.333%	275	-79.017%
2024-08-26	14.1000	14.5170	13.60000	14.4000	-4.032%	655	-80.556%
2024-08-23	13.1500	15.0050	13.15000	15.0050	+12.820%	324	-81.340%
2024-08-22	12.9000	13.9000	12.60000	13.3000	+1.527%	868	-78.947%
2024-08-21	13.3000	16.0000	13.00000	13.1000	-0.758%	863	-78.626%
2024-08-20	13.6000	15.1220	13.20000	13.2000	0.000%	1,278	-78.788%
2024-08-19	13.4000	13.5500	13.00000	13.2000	-1.493%	253	-78.788%
2024-08-16	12.6000	13.9040	12.60000	13.4000	+2.290%	177	-79.104%
2024-08-15	13.9000	14.3820	13.10000	13.1000	+3.150%	184	-78.626%
2024-08-14	13.3000	14.8800	12.70000	12.7000	-7.299%	759	-77.953%
2024-08-13	14.0000	14.8500	13.70000	13.7000	-11.039%	717	-79.562%
2024-08-12	11.6000	15.4000	11.60000	15.4000	+27.273%	470	-81.818%
2024-08-09	13.2990	13.2990	12.10000	12.1000	0.000%	169	-76.860%
2024-08-08	13.1000	13.1000	11.50000	12.1000	-4.724%	1,065	-76.860%
2024-08-07	13.0000	15.5000	12.50000	12.7000	-2.308%	666	-77.953%
2024-08-06	13.0000	17.3730	13.00000	13.0000	+8.333%	3,870	-78.462%
2024-08-05	13.5000	14.1800	11.50100	12.0000	-20.530%	1,843	-76.667%
2024-08-02	14.9000	15.9620	14.30000	15.1000	-3.822%	545	-81.457%
2024-08-01	15.2000	15.8310	13.40000	15.7000	+3.256%	1,342	-82.166%
2024-07-31	15.7000	16.9000	15.08400	15.2050	-6.142%	1,864	-81.585%
2024-07-30	16.6000	17.4500	15.70000	16.2000	-5.814%	2,396	-82.716%
2024-07-29	16.3000	19.0000	14.20000	17.2000	+6.832%	20,027	-83.721%
2024-07-26	17.2000	18.2000	14.10000	16.1000	-14.815%	29,505	-82.609%
2024-07-25	13.1460	23.4000	12.50000	18.9000	+56.198%	414,917	-85.185%

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

NVNI
Nvni Group Limited
stock NASDAQ