Dark

NVNI
Nvni Group Limited
stock NASDAQ

Market Open

Aug 4, 2026 10:21:49 AM EDT

1.17USD+7.339%(+0.08)21,247

1.11Bid 1.35Ask 0.24Spread

Pre-market

Aug 4, 2026 8:38:30 AM EDT

1.16USD+6.624%(+0.07)1,200

After-hours

Aug 3, 2026 4:37:30 PM EDT

1.13USD+3.670%(+0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	1.1600	1.170000	1.160000	1.1700	+8.333%	21,247	0.000%
2026-08-03	1.0700	1.100000	1.049900	1.0800	+1.887%	45,491	+8.333%
2026-07-31	1.0500	1.063900	1.020000	1.0600	+0.952%	11,185	+10.377%
2026-07-30	1.0999	1.111800	1.020000	1.0500	0.000%	46,661	+11.429%
2026-07-29	1.0900	1.097200	1.000000	1.0500	-3.670%	38,984	+11.429%
2026-07-28	1.1500	1.150000	1.070000	1.0900	-6.034%	22,959	+7.339%
2026-07-27	1.0700	1.170000	1.050000	1.1600	+2.655%	53,329	+0.862%
2026-07-24	1.1600	1.160500	1.080000	1.1300	-2.586%	65,145	+3.540%
2026-07-23	1.1500	1.210900	1.100500	1.1600	-1.695%	28,919	+0.862%
2026-07-22	1.2200	1.260000	1.180000	1.1800	-2.479%	48,351	-0.847%
2026-07-21	1.2600	1.330000	1.110000	1.2100	-8.333%	184,154	-3.306%
2026-07-20	1.5800	1.610000	1.280000	1.3200	-16.456%	118,853	-11.364%
2026-07-17	1.5400	1.640000	1.530000	1.5800	+1.282%	65,177	-25.949%
2026-07-16	1.6200	1.640000	1.450000	1.5600	-3.106%	152,959	-25.000%
2026-07-15	1.3700	1.690000	1.330000	1.6100	+17.518%	367,025	-27.329%
2026-07-14	1.2500	1.550000	1.215000	1.3700	+10.484%	661,766	-14.599%
2026-07-13	1.0800	1.290000	1.060000	1.2400	+12.727%	227,651	-5.645%
2026-07-10	1.0800	1.130000	1.050700	1.1000	+2.804%	66,041	+6.364%
2026-07-09	1.0600	1.100000	1.020000	1.0700	+1.905%	60,654	+9.346%
2026-07-08	1.0500	1.060000	1.013900	1.0500	0.000%	26,426	+11.429%
2026-07-07	1.0000	1.055000	0.962000	1.0500	-1.869%	142,260	+11.429%
2026-07-06	0.9900	1.128800	0.943400	1.0700	+8.081%	147,209	+9.346%
2026-07-02	0.9844	0.990000	0.943000	0.9900	0.000%	31,943	+18.182%
2026-07-01	0.9349	1.020000	0.920300	0.9900	+4.211%	57,813	+18.182%
2026-06-30	0.9203	0.950000	0.919500	0.9500	-2.062%	36,597	+23.158%
2026-06-29	0.9500	0.970000	0.926300	0.9700	+1.934%	41,798	+20.619%
2026-06-26	0.9308	0.960000	0.918700	0.9516	-0.875%	36,926	+22.951%
2026-06-25	0.9407	0.970000	0.900000	0.9600	-1.011%	35,646	+21.875%
2026-06-24	0.9599	1.000000	0.920201	0.9698	-0.493%	51,558	+20.643%
2026-06-23	0.9100	0.990000	0.910000	0.9746	+2.936%	111,631	+20.049%
2026-06-22	0.9106	0.960000	0.900100	0.9468	-0.337%	57,745	+23.574%
2026-06-18	0.9180	0.965500	0.905000	0.9500	+1.485%	79,251	+23.158%
2026-06-17	0.9415	0.983600	0.910000	0.9361	-2.884%	126,554	+24.987%
2026-06-16	0.9214	0.979099	0.883601	0.9639	+0.826%	116,692	+21.382%
2026-06-15	0.8150	1.035700	0.810900	0.9560	+18.039%	878,685	+22.385%
2026-06-12	0.8500	0.945000	0.769000	0.8099	-6.897%	415,444	+44.462%
2026-06-11	0.9001	0.920450	0.840000	0.8699	-4.721%	873,148	+34.498%
2026-06-10	1.1500	1.159999	0.854000	0.9130	-8.691%	24,370,279	+28.149%
2026-06-09	1.0500	1.100000	0.961000	0.9999	-3.856%	126,132	+17.012%
2026-06-08	1.0200	1.050000	1.010000	1.0400	+1.961%	31,386	+12.500%
2026-06-05	1.0700	1.140000	1.000000	1.0200	-7.692%	133,226	+14.706%
2026-06-04	1.0700	1.110000	1.000000	1.1050	+5.238%	102,919	+5.882%
2026-06-03	1.1600	1.170000	1.020000	1.0500	-8.696%	139,412	+11.429%
2026-06-02	1.2000	1.227200	1.100000	1.1500	-5.738%	79,260	+1.739%
2026-06-01	1.1300	1.265000	1.120000	1.2200	+6.087%	217,426	-4.098%
2026-05-29	1.1500	1.190000	1.150000	1.1500	0.000%	20,049	+1.739%
2026-05-28	1.2000	1.225000	1.150000	1.1500	-3.361%	80,055	+1.739%
2026-05-27	1.1800	1.200000	1.160000	1.1900	+0.847%	23,145	-1.681%
2026-05-26	1.1900	1.260300	1.150000	1.1800	-1.667%	54,338	-0.847%
2026-05-22	1.1100	1.250000	1.110000	1.2000	+8.108%	107,832	-2.500%
2026-05-21	1.0700	1.130000	1.070000	1.1100	+0.909%	44,135	+5.405%
2026-05-20	1.0700	1.110000	1.050000	1.1000	+2.804%	31,673	+6.364%
2026-05-19	0.9800	1.145000	0.960000	1.0700	-4.464%	884,136	+9.346%
2026-05-18	1.1700	1.170000	1.120000	1.1200	-3.448%	30,047	+4.464%
2026-05-15	1.1500	1.180000	1.150000	1.1600	+0.870%	53,319	+0.862%
2026-05-14	1.1500	1.185000	1.120000	1.1500	+0.877%	61,916	+1.739%
2026-05-13	1.1200	1.197400	1.110000	1.1400	+2.703%	65,050	+2.632%
2026-05-12	1.1300	1.150000	1.090100	1.1100	0.000%	86,644	+5.405%
2026-05-11	1.1500	1.175000	1.100100	1.1100	-4.310%	99,937	+5.405%
2026-05-08	1.2200	1.240000	1.120000	1.1600	-3.333%	96,366	+0.862%
2026-05-07	1.2300	1.278900	1.200000	1.2000	-4.762%	55,243	-2.500%
2026-05-06	1.2600	1.320000	1.200000	1.2600	+0.800%	66,403	-7.143%
2026-05-05	1.2700	1.339900	1.250000	1.2500	-3.101%	95,934	-6.400%
2026-05-04	1.4000	1.410000	1.280000	1.2900	-8.511%	103,525	-9.302%
2026-05-01	1.3900	1.420000	1.380000	1.4100	+0.714%	82,865	-17.021%
2026-04-30	1.3000	1.420000	1.300000	1.4000	+6.870%	76,782	-16.429%
2026-04-29	1.3400	1.378000	1.253800	1.3100	-0.758%	90,611	-10.687%
2026-04-28	1.3700	1.388700	1.320000	1.3200	-6.383%	63,677	-11.364%
2026-04-27	1.3900	1.430000	1.350400	1.4100	+2.174%	60,389	-17.021%
2026-04-24	1.4000	1.400000	1.340000	1.3800	0.000%	69,887	-15.217%
2026-04-23	1.4600	1.460000	1.310000	1.3800	-5.479%	53,003	-15.217%
2026-04-22	1.3000	1.470000	1.290000	1.4600	+12.308%	213,495	-19.863%
2026-04-21	1.3100	1.330000	1.260000	1.3000	-2.256%	110,048	-10.000%
2026-04-20	1.2800	1.330000	1.280000	1.3300	+1.527%	47,535	-12.030%
2026-04-17	1.3200	1.330000	1.280000	1.3100	0.000%	64,547	-10.687%
2026-04-16	1.3100	1.320000	1.240000	1.3100	0.000%	53,599	-10.687%
2026-04-15	1.2600	1.320000	1.230000	1.3100	+2.344%	110,682	-10.687%
2026-04-14	1.2400	1.340000	1.232300	1.2800	-4.478%	226,059	-8.594%
2026-04-13	1.2100	1.370000	1.190000	1.3400	+12.605%	260,867	-12.687%
2026-04-10	1.2300	1.360000	1.180100	1.1900	0.000%	423,890	-1.681%
2026-04-09	1.0700	1.280000	1.040000	1.1900	+14.423%	889,022	-1.681%
2026-04-08	1.0400	1.070000	1.000000	1.0400	+2.970%	279,156	+12.500%
2026-04-07	1.0600	1.079500	0.978400	1.0100	-8.182%	769,471	+15.842%
2026-04-06	1.0400	1.249900	0.960000	1.1000	-29.936%	14,760,222	+6.364%
2026-04-02	1.1701	1.680000	1.170100	1.5700	+29.752%	374,656	-25.478%
2026-04-01	1.1800	1.280000	1.114200	1.2100	+5.217%	35,177	-3.306%
2026-03-31	1.1200	1.160000	1.050000	1.1500	+4.545%	62,689	+1.739%
2026-03-30	1.1800	1.229700	1.100000	1.1000	-5.172%	54,828	+6.364%
2026-03-27	1.1800	1.200000	1.130000	1.1600	-2.521%	41,109	+0.862%
2026-03-26	1.2200	1.250000	1.170000	1.1900	-1.653%	51,009	-1.681%
2026-03-25	1.2300	1.230000	1.182000	1.2100	-1.626%	13,421	-3.306%
2026-03-24	1.2100	1.250300	1.160000	1.2300	+2.500%	62,372	-4.878%
2026-03-23	1.2700	1.270000	1.185000	1.2000	-3.226%	26,762	-2.500%
2026-03-20	1.2400	1.250000	1.190000	1.2400	-0.800%	32,960	-5.645%
2026-03-19	1.3300	1.330900	1.220000	1.2500	-6.015%	50,146	-6.400%
2026-03-18	1.3400	1.373000	1.300000	1.3300	-4.317%	26,615	-12.030%
2026-03-17	1.3700	1.400000	1.350000	1.3900	+1.460%	25,839	-15.827%
2026-03-16	1.2800	1.370000	1.260000	1.3700	+9.600%	19,765	-14.599%
2026-03-13	1.3200	1.320000	1.240000	1.2500	-3.846%	59,307	-6.400%
2026-03-12	1.4000	1.400000	1.280000	1.3000	-0.763%	296,940	-10.000%
2026-03-11	1.3300	1.360000	1.300000	1.3100	+1.550%	13,360	-10.687%
2026-03-10	1.3200	1.370000	1.230000	1.2900	-2.273%	53,452	-9.302%
2026-03-09	1.3300	1.350000	1.290000	1.3200	+3.125%	18,145	-11.364%
2026-03-06	1.2800	1.380000	1.280000	1.2800	-4.478%	30,811	-8.594%
2026-03-05	1.3400	1.390000	1.320000	1.3400	+3.876%	31,929	-12.687%
2026-03-04	1.2200	1.300000	1.200000	1.2900	+4.032%	40,430	-9.302%
2026-03-03	1.2600	1.260000	1.200000	1.2400	-1.587%	67,308	-5.645%
2026-03-02	1.2100	1.399900	1.210000	1.2600	+3.279%	148,627	-7.143%
2026-02-27	1.3000	1.310000	1.210000	1.2200	-7.576%	46,487	-4.098%
2026-02-26	1.3200	1.449900	1.265000	1.3200	-3.650%	45,657	-11.364%
2026-02-25	1.1500	1.479400	1.150000	1.3700	+13.223%	121,381	-14.599%
2026-02-24	1.3000	1.300000	1.100000	1.2100	-3.968%	333,674	-3.306%
2026-02-23	1.5000	1.516000	1.250000	1.2600	-16.556%	260,092	-7.143%
2026-02-20	1.5700	1.600000	1.480000	1.5100	-5.031%	88,465	-22.517%
2026-02-19	1.6200	1.640000	1.550000	1.5900	-3.636%	76,868	-26.415%
2026-02-18	1.5650	1.725100	1.540000	1.6500	+4.430%	72,617	-29.091%
2026-02-17	1.5600	1.640000	1.500000	1.5800	0.000%	58,047	-25.949%
2026-02-13	1.5700	1.690000	1.450000	1.5800	+1.282%	150,752	-25.949%
2026-02-12	1.6600	1.736600	1.550000	1.5600	-4.294%	99,458	-25.000%
2026-02-11	1.8400	1.840000	1.600000	1.6300	-7.910%	41,677	-28.221%
2026-02-10	1.7200	1.850000	1.670000	1.7700	+1.143%	36,889	-33.898%
2026-02-09	1.6300	1.800000	1.574200	1.7500	+7.362%	71,849	-33.143%
2026-02-06	1.4400	1.680000	1.440000	1.6300	+13.194%	104,190	-28.221%
2026-02-05	1.5000	1.530000	1.427600	1.4400	-5.882%	129,816	-18.750%
2026-02-04	1.5700	1.640000	1.470000	1.5300	-5.556%	79,422	-23.529%
2026-02-03	1.6600	1.660000	1.580000	1.6200	-1.818%	62,030	-27.778%
2026-02-02	1.6600	1.768000	1.650000	1.6500	-2.367%	40,352	-29.091%
2026-01-30	1.6800	1.795000	1.660000	1.6900	+1.198%	81,880	-30.769%
2026-01-29	1.6700	1.730000	1.510000	1.6700	-1.765%	162,659	-29.940%
2026-01-28	1.8900	1.980000	1.616600	1.7000	-12.371%	212,141	-31.176%
2026-01-27	1.7900	2.020000	1.790000	1.9400	+10.227%	309,698	-39.691%
2026-01-26	2.5000	2.619900	1.600000	1.7600	-39.519%	1,321,379	-33.523%
2026-01-23	2.9400	3.070000	2.880000	2.9100	-0.342%	52,983	-59.794%
2026-01-22	2.8700	3.180000	2.870000	2.9200	-0.341%	163,141	-59.932%
2026-01-21	2.9100	2.990000	2.887400	2.9300	-2.007%	47,701	-60.068%
2026-01-20	2.8000	3.020000	2.790000	2.9900	+6.786%	104,186	-60.870%
2026-01-16	2.8000	2.860000	2.750000	2.8000	+1.818%	70,581	-58.214%
2026-01-15	2.8300	2.870000	2.750000	2.7500	-3.509%	59,165	-57.455%
2026-01-14	2.9000	2.970000	2.800000	2.8500	-2.397%	57,642	-58.947%
2026-01-13	2.7920	2.990000	2.750000	2.9200	+1.038%	90,767	-59.932%
2026-01-12	2.7900	2.950000	2.790000	2.8900	+0.697%	46,979	-59.516%
2026-01-09	2.8800	2.940000	2.750000	2.8700	-2.712%	45,007	-59.233%
2026-01-08	2.9300	3.020000	2.880000	2.9500	+2.076%	54,608	-60.339%
2026-01-07	2.9000	2.942700	2.850000	2.8900	-0.345%	46,168	-59.516%
2026-01-06	2.8400	3.030000	2.750000	2.9000	+2.837%	79,947	-59.655%
2026-01-05	2.6700	2.900000	2.670000	2.8200	+2.920%	67,421	-58.511%
2026-01-02	2.6600	2.860000	2.650000	2.7400	+3.396%	67,711	-57.299%
2025-12-31	2.6700	2.820000	2.600000	2.6500	-1.487%	113,302	-55.849%
2025-12-30	2.7500	2.800200	2.610000	2.6900	-2.888%	142,645	-56.506%
2025-12-29	2.8700	2.914300	2.710000	2.7700	-3.819%	111,494	-57.762%
2025-12-26	3.0100	3.030000	2.880000	2.8800	-4.950%	73,730	-59.375%
2025-12-24	2.9600	3.140100	2.920000	3.0300	+2.020%	42,823	-61.386%
2025-12-23	2.8900	3.000000	2.810000	2.9700	+2.768%	77,019	-60.606%
2025-12-22	3.0400	3.240000	2.890000	2.8900	-5.246%	113,788	-59.516%
2025-12-19	2.9400	3.130000	2.880500	3.0500	+5.172%	85,806	-61.639%
2025-12-18	2.9100	3.010000	2.820050	2.9000	+0.694%	67,100	-59.655%
2025-12-17	3.0000	3.100000	2.700000	2.8800	-7.987%	236,514	-59.375%
2025-12-16	3.1800	3.250000	3.080000	3.1300	-1.262%	69,506	-62.620%
2025-12-15	3.2900	3.431500	3.100000	3.1700	-3.354%	124,000	-63.091%
2025-12-12	3.6500	3.650000	3.280000	3.2800	-11.351%	185,952	-64.329%
2025-12-11	3.6300	3.920000	3.400000	3.7000	+2.493%	184,312	-68.378%
2025-12-10	3.6700	3.750000	3.510000	3.6100	-1.635%	69,331	-67.590%
2025-12-09	3.6100	3.825000	3.370000	3.6700	-3.166%	176,554	-68.120%
2025-12-08	4.1400	4.200000	3.320000	3.7900	-6.420%	338,755	-69.129%
2025-12-05	3.4300	4.200000	3.400000	4.0500	+18.076%	1,089,624	-71.111%
2025-12-04	3.0500	3.470000	3.050000	3.4300	+13.201%	175,239	-65.889%
2025-12-03	2.8200	3.030000	2.810000	3.0300	+6.316%	56,320	-61.386%
2025-12-02	2.8800	2.980000	2.800000	2.8500	-3.716%	67,647	-58.947%
2025-12-01	2.8700	3.000000	2.850000	2.9600	+2.778%	82,521	-60.473%
2025-11-28	2.8800	2.925600	2.830000	2.8800	+1.053%	75,217	-59.375%
2025-11-26	2.8600	2.949900	2.810000	2.8500	-2.062%	50,414	-58.947%
2025-11-25	2.9000	2.950000	2.800000	2.9100	-0.683%	67,286	-59.794%
2025-11-24	3.0500	3.070000	2.910000	2.9300	-2.658%	113,345	-60.068%
2025-11-21	2.8400	3.010000	2.740000	3.0100	+5.986%	96,917	-61.130%
2025-11-20	3.0200	3.200000	2.835000	2.8400	-6.271%	112,250	-58.803%
2025-11-19	3.0600	3.140000	2.940000	3.0300	-1.942%	42,217	-61.386%
2025-11-18	3.1400	3.300000	3.032500	3.0900	-2.830%	75,165	-62.136%
2025-11-17	2.9600	3.289900	2.900000	3.1800	+5.648%	112,820	-63.208%
2025-11-14	2.9500	3.070000	2.700000	3.0100	-0.331%	276,962	-61.130%
2025-11-13	3.3400	3.340000	3.000000	3.0200	-9.309%	174,011	-61.258%
2025-11-12	3.1000	3.389800	3.090000	3.3300	+6.731%	139,838	-64.865%
2025-11-11	3.1600	3.234500	3.080000	3.1200	-2.804%	66,816	-62.500%
2025-11-10	3.2300	3.325000	3.072800	3.2100	-1.835%	91,327	-63.551%
2025-11-07	3.1800	3.270000	3.020000	3.2700	+3.155%	88,174	-64.220%
2025-11-06	3.4400	3.470000	3.100000	3.1700	-7.310%	196,488	-63.091%
2025-11-05	3.2400	3.420000	3.190000	3.4200	+6.211%	53,237	-65.789%
2025-11-04	3.4600	3.470000	3.170000	3.2200	-8.000%	106,657	-63.665%
2025-11-03	3.6500	3.680000	3.290000	3.5000	-4.891%	109,351	-66.571%
2025-10-31	3.5000	3.690000	3.440000	3.6800	+6.358%	89,763	-68.207%
2025-10-30	3.5100	3.620000	3.444000	3.4600	-3.352%	80,779	-66.185%
2025-10-29	3.5900	3.750000	3.450000	3.5800	-0.279%	141,646	-67.318%
2025-10-28	3.6000	3.790000	3.500000	3.5900	-1.102%	172,903	-67.409%
2025-10-27	3.8500	3.850000	3.511000	3.6300	-5.222%	167,316	-67.769%
2025-10-24	3.6800	3.900000	3.570000	3.8300	+3.514%	135,176	-69.452%
2025-10-23	3.5000	3.900000	3.480400	3.7000	+6.628%	172,004	-68.378%
2025-10-22	3.7000	3.779300	3.400100	3.4700	-8.443%	201,488	-66.282%
2025-10-21	4.1400	4.140000	3.600000	3.7900	-9.762%	324,052	-69.129%
2025-10-20	4.2100	4.341100	3.921100	4.2000	+1.695%	259,817	-72.143%
2025-10-17	4.2200	4.700000	4.050000	4.1300	-3.279%	376,504	-71.671%
2025-10-16	4.3300	4.590000	4.000100	4.2700	+3.641%	362,482	-72.600%
2025-10-15	4.5200	4.939300	3.923800	4.1200	-8.647%	502,068	-71.602%
2025-10-14	3.5600	4.780000	3.510200	4.5100	+23.224%	1,269,663	-74.058%
2025-10-13	3.3200	3.770000	3.200400	3.6600	+18.831%	702,389	-68.033%
2025-10-10	3.2400	3.300000	2.960000	3.0800	-7.229%	599,497	-62.013%
2025-10-09	3.3100	3.374000	3.160000	3.3200	-0.599%	213,026	-64.759%
2025-10-08	3.4700	3.670000	3.310000	3.3400	-4.843%	431,691	-64.970%
2025-10-07	3.0900	3.660000	3.030000	3.5100	+11.783%	1,186,053	-66.667%
2025-10-06	3.2200	3.400000	2.840000	3.1400	+0.287%	1,052,119	-62.739%
2025-10-03	3.2800	3.590000	3.110000	3.1310	-11.353%	1,378,268	-62.632%
2025-10-02	4.1180	4.120000	3.055000	3.5320	-52.699%	5,208,108	-66.874%
2025-10-01	7.6000	8.200000	7.250000	7.4670	-10.036%	738,593	-84.331%
2025-09-30	13.5000	13.600000	6.596000	8.3000	-40.288%	3,150,774	-85.904%
2025-09-29	15.0000	15.400000	13.000000	13.9000	-4.138%	593,359	-91.583%
2025-09-26	13.1000	16.400000	12.900000	14.5000	+13.281%	1,487,618	-91.931%
2025-09-25	13.0000	14.000000	12.600000	12.8000	-5.185%	386,516	-90.859%
2025-09-24	13.7000	15.000000	12.500000	13.5000	+0.746%	703,186	-91.333%
2025-09-23	13.5000	15.500000	10.900000	13.4000	-8.219%	1,688,413	-91.269%
2025-09-22	9.8000	14.900000	9.700000	14.6000	+62.222%	3,328,303	-91.986%
2025-09-19	9.0000	9.200000	8.300000	9.0000	0.000%	523,329	-87.000%
2025-09-18	9.1000	11.400000	8.200000	9.0000	+11.787%	3,212,605	-87.000%
2025-09-17	6.6000	8.600000	6.543000	8.0510	+21.985%	1,498,241	-85.468%
2025-09-16	6.2000	6.600000	6.116000	6.6000	+7.914%	201,218	-82.273%
2025-09-15	6.3500	6.548000	6.070000	6.1160	-4.363%	190,431	-80.870%
2025-09-12	6.3120	6.436000	5.975000	6.3950	+8.390%	319,473	-81.704%
2025-09-11	5.6870	6.000000	5.602000	5.9000	+7.841%	176,432	-80.169%
2025-09-10	5.3000	5.709000	5.300000	5.4710	+4.788%	177,879	-78.615%
2025-09-09	5.2510	5.458000	5.170000	5.2210	-4.917%	130,022	-77.590%
2025-09-08	5.4700	5.730000	5.400000	5.4910	+0.734%	126,595	-78.692%
2025-09-05	5.4480	5.576000	5.300000	5.4510	+1.282%	112,128	-78.536%
2025-09-04	5.9000	5.900000	5.201000	5.3820	-7.414%	234,585	-78.261%
2025-09-03	5.8990	5.998900	5.747000	5.8130	-2.072%	127,272	-79.873%
2025-09-02	6.1400	6.227000	5.762000	5.9360	-3.165%	153,836	-80.290%
2025-08-29	6.4660	6.694000	6.064000	6.1300	-4.532%	254,556	-80.914%
2025-08-28	6.1160	6.691000	6.100000	6.4210	+5.090%	516,921	-81.779%
2025-08-27	6.1050	6.274000	6.000000	6.1100	+2.277%	152,825	-80.851%
2025-08-26	5.8500	6.159000	5.850000	5.9740	-1.792%	210,090	-80.415%
2025-08-25	6.2270	6.640000	6.009000	6.0830	-2.313%	280,243	-80.766%
2025-08-22	6.0000	6.380000	5.861000	6.2270	+4.885%	228,359	-81.211%
2025-08-21	6.1220	6.455000	5.833000	5.9370	-4.242%	162,194	-80.293%
2025-08-20	5.7780	6.297000	5.601000	6.2000	+7.583%	282,742	-81.129%
2025-08-19	6.0000	6.064000	5.632000	5.7630	-2.980%	128,180	-79.698%
2025-08-18	6.0810	6.093000	5.875000	5.9400	+4.449%	204,582	-80.303%
2025-08-15	5.8010	5.999000	5.500000	5.6870	-7.242%	283,953	-79.427%
2025-08-14	6.0440	6.150000	5.590000	6.1310	-1.129%	302,726	-80.917%
2025-08-13	6.9000	6.900000	6.050000	6.2010	-9.869%	406,215	-81.132%
2025-08-12	6.4730	7.228000	6.397000	6.8800	+9.206%	1,063,395	-82.994%
2025-08-11	6.4000	6.700000	6.144000	6.3000	0.000%	420,291	-81.429%
2025-08-08	5.7000	6.358000	5.500000	6.3000	+15.300%	556,622	-81.429%
2025-08-07	5.2000	5.727000	5.200000	5.4640	+9.105%	474,503	-78.587%
2025-08-06	5.5515	5.690000	5.000000	5.0080	-19.187%	500,605	-76.637%
2025-08-05	6.2470	6.400000	5.644000	6.1970	-3.172%	544,098	-81.120%
2025-08-04	6.2630	6.799000	6.262000	6.4000	+3.209%	571,193	-81.719%
2025-08-01	7.7830	7.783000	5.900000	6.2010	-6.301%	1,430,917	-81.132%
2025-07-31	4.9900	7.510000	4.988000	6.6180	+34.512%	4,728,247	-82.321%
2025-07-30	5.0000	5.840000	4.308000	4.9200	-23.662%	1,354,314	-76.220%
2025-07-29	7.3930	8.300000	5.600000	6.4450	-6.336%	4,242,122	-81.846%
2025-07-28	5.6700	7.000000	5.343000	6.8810	+63.716%	15,987,376	-82.997%
2025-07-25	4.2790	4.669000	4.019000	4.2030	+1.107%	518,973	-72.163%
2025-07-24	3.6180	4.310000	3.550000	4.1570	+12.200%	383,117	-71.855%
2025-07-23	3.8000	3.809000	3.471000	3.7050	-2.756%	123,197	-68.421%
2025-07-22	4.0450	4.100000	3.600000	3.8100	-7.096%	299,972	-69.291%
2025-07-21	3.5750	4.397000	3.470000	4.1010	+18.389%	601,713	-71.470%
2025-07-18	3.5000	3.674000	3.407000	3.4640	+0.552%	116,181	-66.224%
2025-07-17	3.5130	3.584000	3.328000	3.4450	-4.119%	117,724	-66.038%
2025-07-16	3.7370	3.788000	3.383100	3.5930	-1.562%	133,955	-67.437%
2025-07-15	3.5600	3.820000	3.476000	3.6500	+3.458%	181,499	-67.945%
2025-07-14	3.2170	3.630000	3.217000	3.5280	+3.218%	111,282	-66.837%
2025-07-11	3.3760	3.550000	3.130000	3.4180	-1.782%	97,504	-65.769%
2025-07-10	3.3370	3.564000	3.292100	3.4800	+2.083%	92,350	-66.379%
2025-07-09	3.5510	3.576000	3.328000	3.4090	-4.670%	119,942	-65.679%
2025-07-08	3.3880	3.753000	3.388000	3.5760	+7.890%	266,514	-67.282%
2025-07-07	3.1500	3.360000	3.150000	3.3145	+3.643%	127,027	-64.701%
2025-07-03	3.1450	3.222000	3.035000	3.1980	+2.533%	65,053	-63.415%
2025-07-02	2.8790	3.172000	2.838000	3.1190	+10.018%	111,742	-62.488%
2025-07-01	2.9550	2.963000	2.800000	2.8350	-4.320%	104,013	-58.730%
2025-06-30	3.0000	3.074000	2.870000	2.9630	-0.101%	80,276	-60.513%
2025-06-27	2.9400	3.200000	2.915000	2.9660	-0.336%	94,644	-60.553%
2025-06-26	2.9660	3.050000	2.928000	2.9760	-0.168%	97,087	-60.685%
2025-06-25	3.2210	3.230000	2.980000	2.9810	-7.852%	121,836	-60.751%
2025-06-24	2.8380	3.289000	2.838000	3.2350	+10.826%	112,520	-63.833%
2025-06-23	3.1000	3.159000	2.800000	2.9190	-6.472%	208,980	-59.918%
2025-06-20	3.2990	3.349000	3.100000	3.1210	-4.527%	111,722	-62.512%
2025-06-18	3.3600	3.389000	3.252000	3.2690	-3.541%	93,478	-64.209%
2025-06-17	3.4240	3.550000	3.102000	3.3890	-2.615%	150,353	-65.477%
2025-06-16	3.7030	3.703000	3.452000	3.4800	-2.603%	142,804	-66.379%
2025-06-13	3.5360	3.743000	3.501000	3.5730	+1.853%	173,623	-67.254%
2025-06-12	3.7020	3.829000	3.507000	3.5080	-9.119%	156,277	-66.648%
2025-06-11	3.6000	3.960000	3.551000	3.8600	+7.282%	260,282	-69.689%
2025-06-10	3.5000	3.840000	3.416000	3.5980	+5.266%	312,446	-67.482%
2025-06-09	3.3490	3.495000	3.300000	3.4180	+2.060%	137,970	-65.769%
2025-06-06	3.3650	3.386000	3.290000	3.3490	+1.393%	133,927	-65.064%
2025-06-05	3.5000	3.564000	3.300000	3.3030	-3.843%	202,880	-64.578%
2025-06-04	3.2940	3.510000	3.270000	3.4350	+3.682%	229,457	-65.939%
2025-06-03	3.6000	3.600000	3.220000	3.3130	-2.587%	182,777	-64.685%
2025-06-02	3.5350	3.535000	3.210000	3.4010	-3.243%	284,598	-65.598%
2025-05-30	3.8100	3.878000	3.420000	3.5150	-8.689%	331,627	-66.714%
2025-05-29	4.1440	4.144000	3.784000	3.8495	-5.880%	379,641	-69.606%
2025-05-28	4.0790	4.310000	4.013100	4.0900	-1.801%	240,420	-71.394%
2025-05-27	4.0400	4.396000	4.015000	4.1650	+3.094%	401,744	-71.909%
2025-05-23	4.0000	4.100000	3.700000	4.0400	-1.679%	348,573	-71.040%
2025-05-22	4.0680	4.170000	4.020000	4.1090	+2.214%	313,261	-71.526%
2025-05-21	4.1000	4.250000	4.020000	4.0200	-1.711%	360,408	-70.896%
2025-05-20	4.2800	4.360000	4.064000	4.0900	-4.439%	335,737	-71.394%
2025-05-19	4.1840	4.440000	4.100000	4.2800	+6.335%	503,754	-72.664%
2025-05-16	4.3590	4.400000	3.980000	4.0250	-6.002%	594,318	-70.932%
2025-05-15	4.5420	5.100000	4.176000	4.2820	+7.157%	3,403,260	-72.676%
2025-05-14	4.1350	4.370000	3.850000	3.9960	+5.380%	624,275	-70.721%
2025-05-13	4.6940	4.694000	3.716000	3.7920	-19.949%	1,186,068	-69.146%
2025-05-12	5.0000	5.549000	4.401000	4.7370	-10.791%	1,621,744	-75.301%
2025-05-09	5.8540	7.398000	5.050000	5.3100	-0.375%	8,256,807	-77.966%
2025-05-08	4.8200	5.600000	4.700000	5.3300	+15.169%	2,741,312	-78.049%
2025-05-07	4.3680	5.573000	3.300000	4.6280	+4.070%	5,044,025	-74.719%
2025-05-06	5.3000	5.747000	4.303000	4.4470	-13.567%	3,455,020	-73.690%
2025-05-05	3.9860	5.499000	3.674500	5.1450	+52.988%	15,473,515	-77.259%
2025-05-02	3.6300	4.000000	3.056000	3.3630	-16.963%	2,901,881	-65.210%
2025-05-01	7.0670	7.623000	3.500000	4.0500	-9.980%	27,175,531	-71.111%
2025-04-30	2.3000	4.740000	2.200000	4.4990	+111.221%	36,302,681	-73.994%
2025-04-29	1.6220	2.363000	1.619000	2.1300	+37.508%	5,639,731	-45.070%
2025-04-28	1.5770	1.598000	1.511000	1.5490	-4.736%	98,172	-24.467%
2025-04-25	1.6370	1.658000	1.574000	1.6260	-2.048%	128,294	-28.044%
2025-04-24	1.5670	1.660000	1.555000	1.6600	+2.786%	198,897	-29.518%
2025-04-23	1.5990	1.669000	1.577000	1.6150	+2.866%	192,827	-27.554%
2025-04-22	1.5000	1.636500	1.500000	1.5700	+5.228%	203,259	-25.478%
2025-04-21	1.7000	1.700000	1.443000	1.4920	-9.794%	364,321	-21.582%
2025-04-17	1.6700	1.725000	1.626000	1.6540	-1.665%	203,715	-29.262%
2025-04-16	1.8200	1.821000	1.652000	1.6820	-7.633%	214,998	-30.440%
2025-04-15	1.8500	1.897000	1.774000	1.8210	-0.055%	149,416	-35.750%
2025-04-14	1.7400	1.823000	1.700000	1.8220	+7.176%	357,002	-35.785%
2025-04-11	1.8700	1.872000	1.686000	1.7000	-10.243%	446,923	-31.176%
2025-04-10	1.9380	1.997000	1.795000	1.8940	-0.316%	260,594	-38.226%
2025-04-09	2.0000	2.019000	1.606000	1.9000	+2.481%	497,311	-38.421%
2025-04-08	2.0000	2.046000	1.817000	1.8540	-5.263%	349,167	-36.893%
2025-04-07	1.9720	2.010000	1.900000	1.9570	-3.119%	361,280	-40.215%
2025-04-04	2.1830	2.206000	1.926000	2.0200	-10.342%	371,943	-42.079%
2025-04-03	2.0450	2.420900	1.951000	2.2530	+9.475%	626,278	-48.069%
2025-04-02	2.0030	2.220000	2.003000	2.0580	-0.194%	274,482	-43.149%
2025-04-01	2.0600	2.117000	2.013000	2.0620	-3.735%	309,174	-43.259%
2025-03-31	2.1480	2.198000	2.000000	2.1420	+1.038%	459,907	-45.378%
2025-03-28	2.1500	2.478000	2.066000	2.1200	-0.235%	1,179,276	-44.811%
2025-03-27	2.1000	2.876000	2.100000	2.1250	+3.659%	5,386,203	-44.941%
2025-03-26	1.8000	2.494000	1.738000	2.0500	+17.748%	3,966,910	-42.927%
2025-03-25	1.9200	1.920000	1.688000	1.7410	-10.992%	885,868	-32.797%
2025-03-24	1.8830	2.020000	1.743000	1.9560	-19.440%	1,483,310	-40.184%
2025-03-21	2.5780	2.580000	2.383000	2.4280	-5.304%	1,136,323	-51.812%
2025-03-20	2.6000	2.686000	2.548000	2.5640	+1.545%	497,276	-54.368%
2025-03-19	2.7300	2.780000	2.480000	2.5250	-8.878%	779,024	-53.663%
2025-03-18	2.8200	2.929000	2.730000	2.7710	+1.838%	1,109,811	-57.777%
2025-03-17	2.5900	2.929000	2.590000	2.7210	+4.014%	1,162,946	-57.001%
2025-03-14	2.4980	3.286000	2.337000	2.6160	+6.341%	5,357,426	-55.275%
2025-03-13	2.5000	2.570000	2.450000	2.4600	0.000%	545,118	-52.439%
2025-03-12	2.5000	2.611000	2.420000	2.4600	-6.748%	698,736	-52.439%
2025-03-11	2.7890	2.789000	2.495000	2.6380	-4.903%	987,262	-55.648%
2025-03-10	2.7000	3.034000	2.502000	2.7740	+4.286%	2,740,051	-57.823%
2025-03-07	2.4070	3.330000	2.300000	2.6600	+12.999%	4,799,424	-56.015%
2025-03-06	2.6000	2.600000	2.224000	2.3540	-13.072%	2,575,507	-50.297%
2025-03-05	3.0630	3.095000	2.700000	2.7080	+3.162%	8,387,747	-56.795%
2025-03-04	2.3200	2.999000	2.320000	2.6250	-29.756%	3,771,016	-55.429%
2025-03-03	5.7900	6.043000	3.543000	3.7370	-63.000%	3,831,103	-68.691%
2025-02-28	7.6600	13.300000	5.600000	10.1000	-49.500%	7,285,276	-88.416%
2025-02-27	19.3000	20.700000	18.436000	20.0000	+3.627%	23,954	-94.150%
2025-02-26	22.2000	22.766000	19.300000	19.3000	-9.390%	33,048	-93.938%
2025-02-25	22.3000	24.000000	20.107000	21.3000	-7.391%	47,338	-94.507%
2025-02-24	26.8000	40.500000	23.000000	23.0000	-8.367%	712,417	-94.913%
2025-02-21	23.7000	28.400000	23.700000	25.1000	+5.021%	39,858	-95.339%
2025-02-20	25.0000	27.500000	23.000000	23.9000	-7.722%	35,798	-95.105%
2025-02-19	27.4000	27.417000	22.550000	25.9000	+0.388%	39,887	-95.483%
2025-02-18	34.8000	35.900000	23.737000	25.8000	-22.985%	76,730	-95.465%
2025-02-14	32.9000	36.000000	31.200000	33.5000	+4.361%	34,695	-96.507%
2025-02-13	37.9000	38.500000	32.100000	32.1000	-13.243%	38,479	-96.355%
2025-02-12	40.0000	43.000000	35.200000	37.0000	-8.189%	46,731	-96.838%

.dark-mode .gWL93G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWL93G{ color: #333333; background-color: white; border: 2px solid #333333; }NVNINvni Group Limitedstock NASDAQ

NVNI
Nvni Group Limited
stock NASDAQ