Dark

NVNI
Nvni Group Limited
stock NASDAQ

At Close

Oct 2, 2026 3:58:50 PM EDT

0.8800USD-5.237%(-0.0487)42,291

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:10:30 AM EDT

0.8850USD-4.828%(-0.0449)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.91990	0.924800	0.880000	0.8813	-5.226%	42,291	0.000%
2026-10-01	0.90000	0.940000	0.900000	0.9299	+0.846%	8,329	-5.226%
2026-09-30	0.92900	0.950000	0.900200	0.9221	+1.330%	4,878	-4.425%
2026-09-29	0.92070	0.939900	0.873210	0.9100	-3.181%	32,689	-3.154%
2026-09-28	0.94000	0.960000	0.920000	0.9399	-0.011%	30,636	-6.235%
2026-09-25	0.93600	0.960000	0.911200	0.9400	-2.073%	6,454	-6.245%
2026-09-24	0.91930	0.970000	0.880000	0.9599	+2.400%	62,082	-8.188%
2026-09-23	0.93000	0.970050	0.874900	0.9374	+0.785%	75,491	-5.985%
2026-09-22	0.93050	0.969900	0.906500	0.9301	-4.113%	34,642	-5.247%
2026-09-21	0.90000	0.983600	0.873200	0.9700	+7.778%	38,110	-9.144%
2026-09-18	0.92000	0.950000	0.870800	0.9000	-3.080%	33,244	-2.078%
2026-09-17	0.95650	0.970000	0.870000	0.9286	-2.968%	68,970	-5.094%
2026-09-16	0.90050	0.968200	0.880000	0.9570	-3.324%	31,229	-7.910%
2026-09-15	0.91000	0.989900	0.892300	0.9899	+3.752%	24,522	-10.971%
2026-09-14	0.89000	0.954100	0.870100	0.9541	+5.929%	31,012	-7.630%
2026-09-11	0.90005	0.915000	0.884800	0.9007	+1.797%	8,737	-2.154%
2026-09-10	0.86810	0.999900	0.868100	0.8848	-1.972%	17,228	-0.396%
2026-09-09	0.90000	0.939800	0.870000	0.9026	+3.013%	32,198	-2.360%
2026-09-08	0.90000	0.999900	0.790300	0.8762	-5.785%	129,122	+0.582%
2026-09-04	0.97000	0.970000	0.920100	0.9300	-4.114%	15,501	-5.237%
2026-09-03	0.96000	1.000000	0.912900	0.9699	+0.062%	34,462	-9.135%
2026-09-02	0.98000	0.989800	0.910800	0.9693	-0.636%	14,251	-9.079%
2026-09-01	0.87000	0.999200	0.865900	0.9755	+16.214%	335,819	-9.657%
2026-08-31	0.99000	0.996000	0.818400	0.8394	-15.740%	99,177	+4.992%
2026-08-28	1.02000	1.030000	0.991000	0.9962	-4.212%	108,286	-11.534%
2026-08-27	1.03000	1.050000	1.020000	1.0400	+1.931%	13,232	-15.260%
2026-08-26	1.02000	1.040000	1.020000	1.0203	-0.942%	20,721	-13.623%
2026-08-25	1.03000	1.060000	1.030000	1.0300	-0.962%	20,582	-14.437%
2026-08-24	1.03000	1.057700	1.000000	1.0400	0.000%	11,339	-15.260%
2026-08-21	1.07000	1.080000	1.040000	1.0400	+0.971%	10,218	-15.260%
2026-08-20	1.01000	1.069400	1.010000	1.0300	0.000%	20,111	-14.437%
2026-08-19	1.00000	1.050000	1.000000	1.0300	0.000%	22,708	-14.437%
2026-08-18	1.06350	1.063500	1.020700	1.0300	-0.962%	15,722	-14.437%
2026-08-17	1.09000	1.090000	1.030000	1.0400	-0.952%	40,428	-15.260%
2026-08-14	1.12000	1.140000	1.050000	1.0500	-6.250%	11,832	-16.067%
2026-08-13	1.14000	1.150000	1.040000	1.1200	+5.660%	31,292	-21.313%
2026-08-12	1.03000	1.132600	0.999100	1.0600	+6.000%	30,544	-16.858%
2026-08-11	1.04000	1.049900	1.000000	1.0000	-1.961%	25,293	-11.870%
2026-08-10	1.03000	1.070000	0.999900	1.0200	-2.857%	49,574	-13.598%
2026-08-07	1.03000	1.060000	1.000000	1.0500	+1.942%	52,402	-16.067%
2026-08-06	1.03000	1.100000	1.000000	1.0300	-5.505%	42,308	-14.437%
2026-08-05	1.18000	1.180000	1.030000	1.0900	-8.403%	45,381	-19.147%
2026-08-04	1.16000	1.300000	1.149700	1.1900	+10.185%	57,700	-25.941%
2026-08-03	1.07000	1.100000	1.049900	1.0800	+1.887%	45,491	-18.398%
2026-07-31	1.05000	1.063900	1.020000	1.0600	+0.952%	11,185	-16.858%
2026-07-30	1.09990	1.111800	1.020000	1.0500	0.000%	46,661	-16.067%
2026-07-29	1.09000	1.097200	1.000000	1.0500	-3.670%	38,984	-16.067%
2026-07-28	1.15000	1.150000	1.070000	1.0900	-6.034%	22,959	-19.147%
2026-07-27	1.07000	1.170000	1.050000	1.1600	+2.655%	53,329	-24.026%
2026-07-24	1.16000	1.160500	1.080000	1.1300	-2.586%	65,145	-22.009%
2026-07-23	1.15000	1.210900	1.100500	1.1600	-1.695%	28,919	-24.026%
2026-07-22	1.22000	1.260000	1.180000	1.1800	-2.479%	48,351	-25.314%
2026-07-21	1.26000	1.330000	1.110000	1.2100	-8.333%	184,154	-27.165%
2026-07-20	1.58000	1.610000	1.280000	1.3200	-16.456%	118,853	-33.235%
2026-07-17	1.54000	1.640000	1.530000	1.5800	+1.282%	65,177	-44.222%
2026-07-16	1.62000	1.640000	1.450000	1.5600	-3.106%	152,959	-43.506%
2026-07-15	1.37000	1.690000	1.330000	1.6100	+17.518%	367,025	-45.261%
2026-07-14	1.25000	1.550000	1.215000	1.3700	+10.484%	661,766	-35.672%
2026-07-13	1.08000	1.290000	1.060000	1.2400	+12.727%	227,651	-28.927%
2026-07-10	1.08000	1.130000	1.050700	1.1000	+2.804%	66,041	-19.882%
2026-07-09	1.06000	1.100000	1.020000	1.0700	+1.905%	60,654	-17.636%
2026-07-08	1.05000	1.060000	1.013900	1.0500	0.000%	26,426	-16.067%
2026-07-07	1.00000	1.055000	0.962000	1.0500	-1.869%	142,260	-16.067%
2026-07-06	0.99000	1.128800	0.943400	1.0700	+8.081%	147,209	-17.636%
2026-07-02	0.98440	0.990000	0.943000	0.9900	0.000%	31,943	-10.980%
2026-07-01	0.93490	1.020000	0.920300	0.9900	+4.211%	57,813	-10.980%
2026-06-30	0.92030	0.950000	0.919500	0.9500	-2.062%	36,597	-7.232%
2026-06-29	0.95000	0.970000	0.926300	0.9700	+1.934%	41,798	-9.144%
2026-06-26	0.93080	0.960000	0.918700	0.9516	-0.875%	36,926	-7.388%
2026-06-25	0.94070	0.970000	0.900000	0.9600	-1.011%	35,646	-8.198%
2026-06-24	0.95990	1.000000	0.920201	0.9698	-0.493%	51,558	-9.126%
2026-06-23	0.91000	0.990000	0.910000	0.9746	+2.936%	111,631	-9.573%
2026-06-22	0.91060	0.960000	0.900100	0.9468	-0.337%	57,745	-6.918%
2026-06-18	0.91800	0.965500	0.905000	0.9500	+1.485%	79,251	-7.232%
2026-06-17	0.94150	0.983600	0.910000	0.9361	-2.884%	126,554	-5.854%
2026-06-16	0.92140	0.979099	0.883601	0.9639	+0.826%	116,692	-8.569%
2026-06-15	0.81500	1.035700	0.810900	0.9560	+18.039%	878,685	-7.814%
2026-06-12	0.85000	0.945000	0.769000	0.8099	-6.897%	415,444	+8.816%
2026-06-11	0.90010	0.920450	0.840000	0.8699	-4.721%	873,148	+1.310%
2026-06-10	1.15000	1.159999	0.854000	0.9130	-8.691%	24,370,279	-3.472%
2026-06-09	1.05000	1.100000	0.961000	0.9999	-3.856%	126,132	-11.861%
2026-06-08	1.02000	1.050000	1.010000	1.0400	+1.961%	31,386	-15.260%
2026-06-05	1.07000	1.140000	1.000000	1.0200	-7.692%	133,226	-13.598%
2026-06-04	1.07000	1.110000	1.000000	1.1050	+5.238%	102,919	-20.244%
2026-06-03	1.16000	1.170000	1.020000	1.0500	-8.696%	139,412	-16.067%
2026-06-02	1.20000	1.227200	1.100000	1.1500	-5.738%	79,260	-23.365%
2026-06-01	1.13000	1.265000	1.120000	1.2200	+6.087%	217,426	-27.762%
2026-05-29	1.15000	1.190000	1.150000	1.1500	0.000%	20,049	-23.365%
2026-05-28	1.20000	1.225000	1.150000	1.1500	-3.361%	80,055	-23.365%
2026-05-27	1.18000	1.200000	1.160000	1.1900	+0.847%	23,145	-25.941%
2026-05-26	1.19000	1.260300	1.150000	1.1800	-1.667%	54,338	-25.314%
2026-05-22	1.11000	1.250000	1.110000	1.2000	+8.108%	107,832	-26.558%
2026-05-21	1.07000	1.130000	1.070000	1.1100	+0.909%	44,135	-20.604%
2026-05-20	1.07000	1.110000	1.050000	1.1000	+2.804%	31,673	-19.882%
2026-05-19	0.98000	1.145000	0.960000	1.0700	-4.464%	884,136	-17.636%
2026-05-18	1.17000	1.170000	1.120000	1.1200	-3.448%	30,047	-21.313%
2026-05-15	1.15000	1.180000	1.150000	1.1600	+0.870%	53,319	-24.026%
2026-05-14	1.15000	1.185000	1.120000	1.1500	+0.877%	61,916	-23.365%
2026-05-13	1.12000	1.197400	1.110000	1.1400	+2.703%	65,050	-22.693%
2026-05-12	1.13000	1.150000	1.090100	1.1100	0.000%	86,644	-20.604%
2026-05-11	1.15000	1.175000	1.100100	1.1100	-4.310%	99,937	-20.604%
2026-05-08	1.22000	1.240000	1.120000	1.1600	-3.333%	96,366	-24.026%
2026-05-07	1.23000	1.278900	1.200000	1.2000	-4.762%	55,243	-26.558%
2026-05-06	1.26000	1.320000	1.200000	1.2600	+0.800%	66,403	-30.056%
2026-05-05	1.27000	1.339900	1.250000	1.2500	-3.101%	95,934	-29.496%
2026-05-04	1.40000	1.410000	1.280000	1.2900	-8.511%	103,525	-31.682%
2026-05-01	1.39000	1.420000	1.380000	1.4100	+0.714%	82,865	-37.496%
2026-04-30	1.30000	1.420000	1.300000	1.4000	+6.870%	76,782	-37.050%
2026-04-29	1.34000	1.378000	1.253800	1.3100	-0.758%	90,611	-32.725%
2026-04-28	1.37000	1.388700	1.320000	1.3200	-6.383%	63,677	-33.235%
2026-04-27	1.39000	1.430000	1.350400	1.4100	+2.174%	60,389	-37.496%
2026-04-24	1.40000	1.400000	1.340000	1.3800	0.000%	69,887	-36.138%
2026-04-23	1.46000	1.460000	1.310000	1.3800	-5.479%	53,003	-36.138%
2026-04-22	1.30000	1.470000	1.290000	1.4600	+12.308%	213,495	-39.637%
2026-04-21	1.31000	1.330000	1.260000	1.3000	-2.256%	110,048	-32.208%
2026-04-20	1.28000	1.330000	1.280000	1.3300	+1.527%	47,535	-33.737%
2026-04-17	1.32000	1.330000	1.280000	1.3100	0.000%	64,547	-32.725%
2026-04-16	1.31000	1.320000	1.240000	1.3100	0.000%	53,599	-32.725%
2026-04-15	1.26000	1.320000	1.230000	1.3100	+2.344%	110,682	-32.725%
2026-04-14	1.24000	1.340000	1.232300	1.2800	-4.478%	226,059	-31.148%
2026-04-13	1.21000	1.370000	1.190000	1.3400	+12.605%	260,867	-34.231%
2026-04-10	1.23000	1.360000	1.180100	1.1900	0.000%	423,890	-25.941%
2026-04-09	1.07000	1.280000	1.040000	1.1900	+14.423%	889,022	-25.941%
2026-04-08	1.04000	1.070000	1.000000	1.0400	+2.970%	279,156	-15.260%
2026-04-07	1.06000	1.079500	0.978400	1.0100	-8.182%	769,471	-12.743%
2026-04-06	1.04000	1.249900	0.960000	1.1000	-29.936%	14,760,222	-19.882%
2026-04-02	1.17010	1.680000	1.170100	1.5700	+29.752%	374,656	-43.866%
2026-04-01	1.18000	1.280000	1.114200	1.2100	+5.217%	35,177	-27.165%
2026-03-31	1.12000	1.160000	1.050000	1.1500	+4.545%	62,689	-23.365%
2026-03-30	1.18000	1.229700	1.100000	1.1000	-5.172%	54,828	-19.882%
2026-03-27	1.18000	1.200000	1.130000	1.1600	-2.521%	41,109	-24.026%
2026-03-26	1.22000	1.250000	1.170000	1.1900	-1.653%	51,009	-25.941%
2026-03-25	1.23000	1.230000	1.182000	1.2100	-1.626%	13,421	-27.165%
2026-03-24	1.21000	1.250300	1.160000	1.2300	+2.500%	62,372	-28.350%
2026-03-23	1.27000	1.270000	1.185000	1.2000	-3.226%	26,762	-26.558%
2026-03-20	1.24000	1.250000	1.190000	1.2400	-0.800%	32,960	-28.927%
2026-03-19	1.33000	1.330900	1.220000	1.2500	-6.015%	50,146	-29.496%
2026-03-18	1.34000	1.373000	1.300000	1.3300	-4.317%	26,615	-33.737%
2026-03-17	1.37000	1.400000	1.350000	1.3900	+1.460%	25,839	-36.597%
2026-03-16	1.28000	1.370000	1.260000	1.3700	+9.600%	19,765	-35.672%
2026-03-13	1.32000	1.320000	1.240000	1.2500	-3.846%	59,307	-29.496%
2026-03-12	1.40000	1.400000	1.280000	1.3000	-0.763%	296,940	-32.208%
2026-03-11	1.33000	1.360000	1.300000	1.3100	+1.550%	13,360	-32.725%
2026-03-10	1.32000	1.370000	1.230000	1.2900	-2.273%	53,452	-31.682%
2026-03-09	1.33000	1.350000	1.290000	1.3200	+3.125%	18,145	-33.235%
2026-03-06	1.28000	1.380000	1.280000	1.2800	-4.478%	30,811	-31.148%
2026-03-05	1.34000	1.390000	1.320000	1.3400	+3.876%	31,929	-34.231%
2026-03-04	1.22000	1.300000	1.200000	1.2900	+4.032%	40,430	-31.682%
2026-03-03	1.26000	1.260000	1.200000	1.2400	-1.587%	67,308	-28.927%
2026-03-02	1.21000	1.399900	1.210000	1.2600	+3.279%	148,627	-30.056%
2026-02-27	1.30000	1.310000	1.210000	1.2200	-7.576%	46,487	-27.762%
2026-02-26	1.32000	1.449900	1.265000	1.3200	-3.650%	45,657	-33.235%
2026-02-25	1.15000	1.479400	1.150000	1.3700	+13.223%	121,381	-35.672%
2026-02-24	1.30000	1.300000	1.100000	1.2100	-3.968%	333,674	-27.165%
2026-02-23	1.50000	1.516000	1.250000	1.2600	-16.556%	260,092	-30.056%
2026-02-20	1.57000	1.600000	1.480000	1.5100	-5.031%	88,465	-41.636%
2026-02-19	1.62000	1.640000	1.550000	1.5900	-3.636%	76,868	-44.572%
2026-02-18	1.56500	1.725100	1.540000	1.6500	+4.430%	72,617	-46.588%
2026-02-17	1.56000	1.640000	1.500000	1.5800	0.000%	58,047	-44.222%
2026-02-13	1.57000	1.690000	1.450000	1.5800	+1.282%	150,752	-44.222%
2026-02-12	1.66000	1.736600	1.550000	1.5600	-4.294%	99,458	-43.506%
2026-02-11	1.84000	1.840000	1.600000	1.6300	-7.910%	41,677	-45.933%
2026-02-10	1.72000	1.850000	1.670000	1.7700	+1.143%	36,889	-50.209%
2026-02-09	1.63000	1.800000	1.574200	1.7500	+7.362%	71,849	-49.640%
2026-02-06	1.44000	1.680000	1.440000	1.6300	+13.194%	104,190	-45.933%
2026-02-05	1.50000	1.530000	1.427600	1.4400	-5.882%	129,816	-38.799%
2026-02-04	1.57000	1.640000	1.470000	1.5300	-5.556%	79,422	-42.399%
2026-02-03	1.66000	1.660000	1.580000	1.6200	-1.818%	62,030	-45.599%
2026-02-02	1.66000	1.768000	1.650000	1.6500	-2.367%	40,352	-46.588%
2026-01-30	1.68000	1.795000	1.660000	1.6900	+1.198%	81,880	-47.852%
2026-01-29	1.67000	1.730000	1.510000	1.6700	-1.765%	162,659	-47.228%
2026-01-28	1.89000	1.980000	1.616600	1.7000	-12.371%	212,141	-48.159%
2026-01-27	1.79000	2.020000	1.790000	1.9400	+10.227%	309,698	-54.572%
2026-01-26	2.50000	2.619900	1.600000	1.7600	-39.519%	1,321,379	-49.926%
2026-01-23	2.94000	3.070000	2.880000	2.9100	-0.342%	52,983	-69.715%
2026-01-22	2.87000	3.180000	2.870000	2.9200	-0.341%	163,141	-69.818%
2026-01-21	2.91000	2.990000	2.887400	2.9300	-2.007%	47,701	-69.922%
2026-01-20	2.80000	3.020000	2.790000	2.9900	+6.786%	104,186	-70.525%
2026-01-16	2.80000	2.860000	2.750000	2.8000	+1.818%	70,581	-68.525%
2026-01-15	2.83000	2.870000	2.750000	2.7500	-3.509%	59,165	-67.953%
2026-01-14	2.90000	2.970000	2.800000	2.8500	-2.397%	57,642	-69.077%
2026-01-13	2.79200	2.990000	2.750000	2.9200	+1.038%	90,767	-69.818%
2026-01-12	2.79000	2.950000	2.790000	2.8900	+0.697%	46,979	-69.505%
2026-01-09	2.88000	2.940000	2.750000	2.8700	-2.712%	45,007	-69.293%
2026-01-08	2.93000	3.020000	2.880000	2.9500	+2.076%	54,608	-70.125%
2026-01-07	2.90000	2.942700	2.850000	2.8900	-0.345%	46,168	-69.505%
2026-01-06	2.84000	3.030000	2.750000	2.9000	+2.837%	79,947	-69.610%
2026-01-05	2.67000	2.900000	2.670000	2.8200	+2.920%	67,421	-68.748%
2026-01-02	2.66000	2.860000	2.650000	2.7400	+3.396%	67,711	-67.836%
2025-12-31	2.67000	2.820000	2.600000	2.6500	-1.487%	113,302	-66.743%
2025-12-30	2.75000	2.800200	2.610000	2.6900	-2.888%	142,645	-67.238%
2025-12-29	2.87000	2.914300	2.710000	2.7700	-3.819%	111,494	-68.184%
2025-12-26	3.01000	3.030000	2.880000	2.8800	-4.950%	73,730	-69.399%
2025-12-24	2.96000	3.140100	2.920000	3.0300	+2.020%	42,823	-70.914%
2025-12-23	2.89000	3.000000	2.810000	2.9700	+2.768%	77,019	-70.327%
2025-12-22	3.04000	3.240000	2.890000	2.8900	-5.246%	113,788	-69.505%
2025-12-19	2.94000	3.130000	2.880500	3.0500	+5.172%	85,806	-71.105%
2025-12-18	2.91000	3.010000	2.820050	2.9000	+0.694%	67,100	-69.610%
2025-12-17	3.00000	3.100000	2.700000	2.8800	-7.987%	236,514	-69.399%
2025-12-16	3.18000	3.250000	3.080000	3.1300	-1.262%	69,506	-71.843%
2025-12-15	3.29000	3.431500	3.100000	3.1700	-3.354%	124,000	-72.199%
2025-12-12	3.65000	3.650000	3.280000	3.2800	-11.351%	185,952	-73.131%
2025-12-11	3.63000	3.920000	3.400000	3.7000	+2.493%	184,312	-76.181%
2025-12-10	3.67000	3.750000	3.510000	3.6100	-1.635%	69,331	-75.587%
2025-12-09	3.61000	3.825000	3.370000	3.6700	-3.166%	176,554	-75.986%
2025-12-08	4.14000	4.200000	3.320000	3.7900	-6.420%	338,755	-76.747%
2025-12-05	3.43000	4.200000	3.400000	4.0500	+18.076%	1,089,624	-78.240%
2025-12-04	3.05000	3.470000	3.050000	3.4300	+13.201%	175,239	-74.306%
2025-12-03	2.82000	3.030000	2.810000	3.0300	+6.316%	56,320	-70.914%
2025-12-02	2.88000	2.980000	2.800000	2.8500	-3.716%	67,647	-69.077%
2025-12-01	2.87000	3.000000	2.850000	2.9600	+2.778%	82,521	-70.226%
2025-11-28	2.88000	2.925600	2.830000	2.8800	+1.053%	75,217	-69.399%
2025-11-26	2.86000	2.949900	2.810000	2.8500	-2.062%	50,414	-69.077%
2025-11-25	2.90000	2.950000	2.800000	2.9100	-0.683%	67,286	-69.715%
2025-11-24	3.05000	3.070000	2.910000	2.9300	-2.658%	113,345	-69.922%
2025-11-21	2.84000	3.010000	2.740000	3.0100	+5.986%	96,917	-70.721%
2025-11-20	3.02000	3.200000	2.835000	2.8400	-6.271%	112,250	-68.968%
2025-11-19	3.06000	3.140000	2.940000	3.0300	-1.942%	42,217	-70.914%
2025-11-18	3.14000	3.300000	3.032500	3.0900	-2.830%	75,165	-71.479%
2025-11-17	2.96000	3.289900	2.900000	3.1800	+5.648%	112,820	-72.286%
2025-11-14	2.95000	3.070000	2.700000	3.0100	-0.331%	276,962	-70.721%
2025-11-13	3.34000	3.340000	3.000000	3.0200	-9.309%	174,011	-70.818%
2025-11-12	3.10000	3.389800	3.090000	3.3300	+6.731%	139,838	-73.535%
2025-11-11	3.16000	3.234500	3.080000	3.1200	-2.804%	66,816	-71.753%
2025-11-10	3.23000	3.325000	3.072800	3.2100	-1.835%	91,327	-72.545%
2025-11-07	3.18000	3.270000	3.020000	3.2700	+3.155%	88,174	-73.049%
2025-11-06	3.44000	3.470000	3.100000	3.1700	-7.310%	196,488	-72.199%
2025-11-05	3.24000	3.420000	3.190000	3.4200	+6.211%	53,237	-74.231%
2025-11-04	3.46000	3.470000	3.170000	3.2200	-8.000%	106,657	-72.630%
2025-11-03	3.65000	3.680000	3.290000	3.5000	-4.891%	109,351	-74.820%
2025-10-31	3.50000	3.690000	3.440000	3.6800	+6.358%	89,763	-76.052%
2025-10-30	3.51000	3.620000	3.444000	3.4600	-3.352%	80,779	-74.529%
2025-10-29	3.59000	3.750000	3.450000	3.5800	-0.279%	141,646	-75.383%
2025-10-28	3.60000	3.790000	3.500000	3.5900	-1.102%	172,903	-75.451%
2025-10-27	3.85000	3.850000	3.511000	3.6300	-5.222%	167,316	-75.722%
2025-10-24	3.68000	3.900000	3.570000	3.8300	+3.514%	135,176	-76.990%
2025-10-23	3.50000	3.900000	3.480400	3.7000	+6.628%	172,004	-76.181%
2025-10-22	3.70000	3.779300	3.400100	3.4700	-8.443%	201,488	-74.602%
2025-10-21	4.14000	4.140000	3.600000	3.7900	-9.762%	324,052	-76.747%
2025-10-20	4.21000	4.341100	3.921100	4.2000	+1.695%	259,817	-79.017%
2025-10-17	4.22000	4.700000	4.050000	4.1300	-3.279%	376,504	-78.661%
2025-10-16	4.33000	4.590000	4.000100	4.2700	+3.641%	362,482	-79.361%
2025-10-15	4.52000	4.939300	3.923800	4.1200	-8.647%	502,068	-78.609%
2025-10-14	3.56000	4.780000	3.510200	4.5100	+23.224%	1,269,663	-80.459%
2025-10-13	3.32000	3.770000	3.200400	3.6600	+18.831%	702,389	-75.921%
2025-10-10	3.24000	3.300000	2.960000	3.0800	-7.229%	599,497	-71.386%
2025-10-09	3.31000	3.374000	3.160000	3.3200	-0.599%	213,026	-73.455%
2025-10-08	3.47000	3.670000	3.310000	3.3400	-4.843%	431,691	-73.614%
2025-10-07	3.09000	3.660000	3.030000	3.5100	+11.783%	1,186,053	-74.892%
2025-10-06	3.22000	3.400000	2.840000	3.1400	+0.287%	1,052,119	-71.933%
2025-10-03	3.28000	3.590000	3.110000	3.1310	-11.353%	1,378,268	-71.852%
2025-10-02	4.11800	4.120000	3.055000	3.5320	-52.699%	5,208,108	-75.048%
2025-10-01	7.60000	8.200000	7.250000	7.4670	-10.036%	738,593	-88.197%
2025-09-30	13.50000	13.600000	6.596000	8.3000	-40.288%	3,150,774	-89.382%
2025-09-29	15.00000	15.400000	13.000000	13.9000	-4.138%	593,359	-93.660%
2025-09-26	13.10000	16.400000	12.900000	14.5000	+13.281%	1,487,618	-93.922%
2025-09-25	13.00000	14.000000	12.600000	12.8000	-5.185%	386,516	-93.115%
2025-09-24	13.70000	15.000000	12.500000	13.5000	+0.746%	703,186	-93.472%
2025-09-23	13.50000	15.500000	10.900000	13.4000	-8.219%	1,688,413	-93.423%
2025-09-22	9.80000	14.900000	9.700000	14.6000	+62.222%	3,328,303	-93.964%
2025-09-19	9.00000	9.200000	8.300000	9.0000	0.000%	523,329	-90.208%
2025-09-18	9.10000	11.400000	8.200000	9.0000	+11.787%	3,212,605	-90.208%
2025-09-17	6.60000	8.600000	6.543000	8.0510	+21.985%	1,498,241	-89.054%
2025-09-16	6.20000	6.600000	6.116000	6.6000	+7.914%	201,218	-86.647%
2025-09-15	6.35000	6.548000	6.070000	6.1160	-4.363%	190,431	-85.590%
2025-09-12	6.31200	6.436000	5.975000	6.3950	+8.390%	319,473	-86.219%
2025-09-11	5.68700	6.000000	5.602000	5.9000	+7.841%	176,432	-85.063%
2025-09-10	5.30000	5.709000	5.300000	5.4710	+4.788%	177,879	-83.891%
2025-09-09	5.25100	5.458000	5.170000	5.2210	-4.917%	130,022	-83.120%
2025-09-08	5.47000	5.730000	5.400000	5.4910	+0.734%	126,595	-83.950%
2025-09-05	5.44800	5.576000	5.300000	5.4510	+1.282%	112,128	-83.832%
2025-09-04	5.90000	5.900000	5.201000	5.3820	-7.414%	234,585	-83.625%
2025-09-03	5.89900	5.998900	5.747000	5.8130	-2.072%	127,272	-84.839%
2025-09-02	6.14000	6.227000	5.762000	5.9360	-3.165%	153,836	-85.153%
2025-08-29	6.46600	6.694000	6.064000	6.1300	-4.532%	254,556	-85.623%
2025-08-28	6.11600	6.691000	6.100000	6.4210	+5.090%	516,921	-86.275%
2025-08-27	6.10500	6.274000	6.000000	6.1100	+2.277%	152,825	-85.576%
2025-08-26	5.85000	6.159000	5.850000	5.9740	-1.792%	210,090	-85.248%
2025-08-25	6.22700	6.640000	6.009000	6.0830	-2.313%	280,243	-85.512%
2025-08-22	6.00000	6.380000	5.861000	6.2270	+4.885%	228,359	-85.847%
2025-08-21	6.12200	6.455000	5.833000	5.9370	-4.242%	162,194	-85.156%
2025-08-20	5.77800	6.297000	5.601000	6.2000	+7.583%	282,742	-85.785%
2025-08-19	6.00000	6.064000	5.632000	5.7630	-2.980%	128,180	-84.708%
2025-08-18	6.08100	6.093000	5.875000	5.9400	+4.449%	204,582	-85.163%
2025-08-15	5.80100	5.999000	5.500000	5.6870	-7.242%	283,953	-84.503%
2025-08-14	6.04400	6.150000	5.590000	6.1310	-1.129%	302,726	-85.626%
2025-08-13	6.90000	6.900000	6.050000	6.2010	-9.869%	406,215	-85.788%
2025-08-12	6.47300	7.228000	6.397000	6.8800	+9.206%	1,063,395	-87.190%
2025-08-11	6.40000	6.700000	6.144000	6.3000	0.000%	420,291	-86.011%
2025-08-08	5.70000	6.358000	5.500000	6.3000	+15.300%	556,622	-86.011%
2025-08-07	5.20000	5.727000	5.200000	5.4640	+9.105%	474,503	-83.871%
2025-08-06	5.55150	5.690000	5.000000	5.0080	-19.187%	500,605	-82.402%
2025-08-05	6.24700	6.400000	5.644000	6.1970	-3.172%	544,098	-85.779%
2025-08-04	6.26300	6.799000	6.262000	6.4000	+3.209%	571,193	-86.230%
2025-08-01	7.78300	7.783000	5.900000	6.2010	-6.301%	1,430,917	-85.788%
2025-07-31	4.99000	7.510000	4.988000	6.6180	+34.512%	4,728,247	-86.683%
2025-07-30	5.00000	5.840000	4.308000	4.9200	-23.662%	1,354,314	-82.087%
2025-07-29	7.39300	8.300000	5.600000	6.4450	-6.336%	4,242,122	-86.326%
2025-07-28	5.67000	7.000000	5.343000	6.8810	+63.716%	15,987,376	-87.192%
2025-07-25	4.27900	4.669000	4.019000	4.2030	+1.107%	518,973	-79.032%
2025-07-24	3.61800	4.310000	3.550000	4.1570	+12.200%	383,117	-78.800%
2025-07-23	3.80000	3.809000	3.471000	3.7050	-2.756%	123,197	-76.213%
2025-07-22	4.04500	4.100000	3.600000	3.8100	-7.096%	299,972	-76.869%
2025-07-21	3.57500	4.397000	3.470000	4.1010	+18.389%	601,713	-78.510%
2025-07-18	3.50000	3.674000	3.407000	3.4640	+0.552%	116,181	-74.558%
2025-07-17	3.51300	3.584000	3.328000	3.4450	-4.119%	117,724	-74.418%
2025-07-16	3.73700	3.788000	3.383100	3.5930	-1.562%	133,955	-75.472%
2025-07-15	3.56000	3.820000	3.476000	3.6500	+3.458%	181,499	-75.855%
2025-07-14	3.21700	3.630000	3.217000	3.5280	+3.218%	111,282	-75.020%
2025-07-11	3.37600	3.550000	3.130000	3.4180	-1.782%	97,504	-74.216%
2025-07-10	3.33700	3.564000	3.292100	3.4800	+2.083%	92,350	-74.675%
2025-07-09	3.55100	3.576000	3.328000	3.4090	-4.670%	119,942	-74.148%
2025-07-08	3.38800	3.753000	3.388000	3.5760	+7.890%	266,514	-75.355%
2025-07-07	3.15000	3.360000	3.150000	3.3145	+3.643%	127,027	-73.411%
2025-07-03	3.14500	3.222000	3.035000	3.1980	+2.533%	65,053	-72.442%
2025-07-02	2.87900	3.172000	2.838000	3.1190	+10.018%	111,742	-71.744%
2025-07-01	2.95500	2.963000	2.800000	2.8350	-4.320%	104,013	-68.914%
2025-06-30	3.00000	3.074000	2.870000	2.9630	-0.101%	80,276	-70.256%
2025-06-27	2.94000	3.200000	2.915000	2.9660	-0.336%	94,644	-70.287%
2025-06-26	2.96600	3.050000	2.928000	2.9760	-0.168%	97,087	-70.386%
2025-06-25	3.22100	3.230000	2.980000	2.9810	-7.852%	121,836	-70.436%
2025-06-24	2.83800	3.289000	2.838000	3.2350	+10.826%	112,520	-72.757%
2025-06-23	3.10000	3.159000	2.800000	2.9190	-6.472%	208,980	-69.808%
2025-06-20	3.29900	3.349000	3.100000	3.1210	-4.527%	111,722	-71.762%
2025-06-18	3.36000	3.389000	3.252000	3.2690	-3.541%	93,478	-73.041%
2025-06-17	3.42400	3.550000	3.102000	3.3890	-2.615%	150,353	-73.995%
2025-06-16	3.70300	3.703000	3.452000	3.4800	-2.603%	142,804	-74.675%
2025-06-13	3.53600	3.743000	3.501000	3.5730	+1.853%	173,623	-75.334%
2025-06-12	3.70200	3.829000	3.507000	3.5080	-9.119%	156,277	-74.877%
2025-06-11	3.60000	3.960000	3.551000	3.8600	+7.282%	260,282	-77.168%
2025-06-10	3.50000	3.840000	3.416000	3.5980	+5.266%	312,446	-75.506%
2025-06-09	3.34900	3.495000	3.300000	3.4180	+2.060%	137,970	-74.216%
2025-06-06	3.36500	3.386000	3.290000	3.3490	+1.393%	133,927	-73.685%
2025-06-05	3.50000	3.564000	3.300000	3.3030	-3.843%	202,880	-73.318%
2025-06-04	3.29400	3.510000	3.270000	3.4350	+3.682%	229,457	-74.344%
2025-06-03	3.60000	3.600000	3.220000	3.3130	-2.587%	182,777	-73.399%
2025-06-02	3.53500	3.535000	3.210000	3.4010	-3.243%	284,598	-74.087%
2025-05-30	3.81000	3.878000	3.420000	3.5150	-8.689%	331,627	-74.927%
2025-05-29	4.14400	4.144000	3.784000	3.8495	-5.880%	379,641	-77.106%
2025-05-28	4.07900	4.310000	4.013100	4.0900	-1.801%	240,420	-78.452%
2025-05-27	4.04000	4.396000	4.015000	4.1650	+3.094%	401,744	-78.840%
2025-05-23	4.00000	4.100000	3.700000	4.0400	-1.679%	348,573	-78.186%
2025-05-22	4.06800	4.170000	4.020000	4.1090	+2.214%	313,261	-78.552%
2025-05-21	4.10000	4.250000	4.020000	4.0200	-1.711%	360,408	-78.077%
2025-05-20	4.28000	4.360000	4.064000	4.0900	-4.439%	335,737	-78.452%
2025-05-19	4.18400	4.440000	4.100000	4.2800	+6.335%	503,754	-79.409%
2025-05-16	4.35900	4.400000	3.980000	4.0250	-6.002%	594,318	-78.104%
2025-05-15	4.54200	5.100000	4.176000	4.2820	+7.157%	3,403,260	-79.418%
2025-05-14	4.13500	4.370000	3.850000	3.9960	+5.380%	624,275	-77.945%
2025-05-13	4.69400	4.694000	3.716000	3.7920	-19.949%	1,186,068	-76.759%
2025-05-12	5.00000	5.549000	4.401000	4.7370	-10.791%	1,621,744	-81.395%
2025-05-09	5.85400	7.398000	5.050000	5.3100	-0.375%	8,256,807	-83.403%
2025-05-08	4.82000	5.600000	4.700000	5.3300	+15.169%	2,741,312	-83.465%
2025-05-07	4.36800	5.573000	3.300000	4.6280	+4.070%	5,044,025	-80.957%
2025-05-06	5.30000	5.747000	4.303000	4.4470	-13.567%	3,455,020	-80.182%
2025-05-05	3.98600	5.499000	3.674500	5.1450	+52.988%	15,473,515	-82.871%
2025-05-02	3.63000	4.000000	3.056000	3.3630	-16.963%	2,901,881	-73.794%
2025-05-01	7.06700	7.623000	3.500000	4.0500	-9.980%	27,175,531	-78.240%
2025-04-30	2.30000	4.740000	2.200000	4.4990	+111.221%	36,302,681	-80.411%
2025-04-29	1.62200	2.363000	1.619000	2.1300	+37.508%	5,639,731	-58.624%
2025-04-28	1.57700	1.598000	1.511000	1.5490	-4.736%	98,172	-43.105%
2025-04-25	1.63700	1.658000	1.574000	1.6260	-2.048%	128,294	-45.800%
2025-04-24	1.56700	1.660000	1.555000	1.6600	+2.786%	198,897	-46.910%
2025-04-23	1.59900	1.669000	1.577000	1.6150	+2.866%	192,827	-45.430%
2025-04-22	1.50000	1.636500	1.500000	1.5700	+5.228%	203,259	-43.866%
2025-04-21	1.70000	1.700000	1.443000	1.4920	-9.794%	364,321	-40.932%
2025-04-17	1.67000	1.725000	1.626000	1.6540	-1.665%	203,715	-46.717%
2025-04-16	1.82000	1.821000	1.652000	1.6820	-7.633%	214,998	-47.604%
2025-04-15	1.85000	1.897000	1.774000	1.8210	-0.055%	149,416	-51.604%
2025-04-14	1.74000	1.823000	1.700000	1.8220	+7.176%	357,002	-51.630%

.dark-mode .tzZF8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzZF8y{ color: #333333; background-color: white; border: 2px solid #333333; }NVNINvni Group Limitedstock NASDAQ

NVNI
Nvni Group Limited
stock NASDAQ