Skip to main content

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

0.2824 +0.0364 (+14.80%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.2500 0.2570 0.2450 0.2460 5,395,691 +0.00(+0.00%)
Mar 12, 2025 0.2500 0.2611 0.2420 0.2460 6,921,147 -0.02(-6.75%)
Mar 11, 2025 0.2789 0.2789 0.2495 0.2638 9,808,859 -0.01(-4.90%)
Mar 10, 2025 0.2700 0.3034 0.2502 0.2774 27,273,710 +0.01(+4.29%)
Mar 07, 2025 0.2407 0.3330 0.2300 0.2660 47,994,264 +0.03(+13.00%)
Mar 06, 2025 0.2600 0.2600 0.2224 0.2354 25,539,312 -0.04(-13.07%)
Mar 05, 2025 0.3063 0.3094 0.2700 0.2708 83,154,976 +0.01(+3.16%)
Mar 04, 2025 0.2320 0.2999 0.2320 0.2625 37,552,788 -0.11(-29.76%)
Mar 03, 2025 0.5800 0.6043 0.3543 0.3737 37,928,532 -0.64(-63.00%)
Feb 28, 2025 0.7700 1.330 0.5600 1.010 72,852,760 -0.99(-49.50%)
Feb 27, 2025 1.930 2.070 1.844 2.000 236,727 +0.07(+3.63%)
Feb 26, 2025 2.220 2.277 1.930 1.930 323,831 -0.20(-9.39%)
Feb 25, 2025 2.230 2.400 2.011 2.130 471,924 -0.17(-7.39%)
Feb 24, 2025 2.680 4.050 2.300 2.300 7,121,522 -0.21(-8.37%)
Feb 21, 2025 2.370 2.840 2.370 2.510 398,582 +0.12(+5.02%)
Feb 20, 2025 2.500 2.750 2.300 2.390 356,528 -0.20(-7.72%)
Feb 19, 2025 2.740 2.742 2.255 2.590 397,818 +0.01(+0.39%)
Feb 18, 2025 3.480 3.590 2.374 2.580 765,370 -0.77(-22.99%)
Feb 14, 2025 3.290 3.600 3.120 3.350 346,950 +0.14(+4.36%)
Feb 13, 2025 3.790 3.850 3.210 3.210 381,444 -0.49(-13.24%)
Feb 12, 2025 4.000 4.300 3.520 3.700 464,411 -0.33(-8.19%)
Feb 11, 2025 4.300 4.850 3.980 4.030 601,685 -0.22(-5.18%)
Feb 10, 2025 4.120 5.040 4.050 4.250 546,728 +0.07(+1.67%)
Feb 07, 2025 5.150 5.220 4.050 4.180 649,922 -1.04(-19.92%)
Feb 06, 2025 6.000 6.110 5.110 5.220 799,296 -0.87(-14.29%)
Feb 05, 2025 6.230 6.298 5.550 6.090 980,305 +0.35(+6.10%)
Feb 04, 2025 7.000 7.580 5.550 5.740 1,717,420 -0.99(-14.71%)
Feb 03, 2025 5.450 6.860 5.360 6.730 2,188,991 +1.07(+18.90%)
Jan 31, 2025 5.330 5.780 4.570 5.660 1,841,883 +0.03(+0.53%)
Jan 30, 2025 6.110 6.700 5.500 5.630 2,344,424 -0.10(-1.75%)
Jan 29, 2025 6.090 7.450 5.490 5.730 24,878,444 +0.51(+9.77%)
Jan 28, 2025 4.800 6.000 4.250 5.220 9,857,698 +0.89(+20.55%)
Jan 27, 2025 3.370 6.860 3.210 4.330 40,564,516 -0.07(-1.59%)
Jan 24, 2025 2.170 5.870 2.120 4.400 367,836,640 +2.91(+195.30%)
Jan 23, 2025 1.530 1.580 1.417 1.490 3,141,765 +0.02(+1.36%)
Jan 22, 2025 1.470 1.540 1.450 1.470 93,948 +0.02(+1.38%)
Jan 21, 2025 1.560 1.700 1.420 1.450 219,428 -0.12(-7.64%)
Jan 17, 2025 1.730 1.750 1.520 1.570 416,615 +0.07(+4.67%)
Jan 16, 2025 1.650 1.730 1.480 1.500 351,273 -0.19(-11.24%)
Jan 15, 2025 1.630 1.754 1.450 1.690 690,533 +0.23(+16.15%)
Jan 14, 2025 1.540 1.570 1.410 1.455 325,929 +0.02(+1.04%)
Jan 13, 2025 1.680 1.680 1.260 1.440 367,323 -0.20(-12.20%)
Jan 10, 2025 1.990 2.200 1.620 1.640 711,082 -0.21(-11.35%)
Jan 08, 2025 2.490 2.500 1.780 1.850 547,275 -0.99(-34.86%)
Jan 07, 2025 3.250 3.250 2.800 2.840 402,566 -0.12(-4.05%)
Jan 06, 2025 2.770 3.170 2.770 2.960 810,115 +0.24(+8.82%)
Jan 03, 2025 3.080 3.080 2.530 2.720 303,371 -0.26(-8.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.