Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

3.350 +0.140 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2025 2.450 3.458 2.290 2.980 862,590 +0.53(+21.63%)
Dec 31, 2024 2.450 0 -0.81(-24.85%)
Dec 30, 2024 3.970 3.970 3.220 3.260 646,389 -0.95(-22.57%)
Dec 27, 2024 4.670 4.750 4.010 4.210 495,385 -0.74(-14.95%)
Dec 26, 2024 5.150 5.196 4.270 4.950 997,025 -0.80(-13.91%)
Dec 24, 2024 5.000 6.448 4.840 5.750 1,668,785 +0.05(+0.88%)
Dec 23, 2024 7.100 8.700 5.360 5.700 5,268,393 -2.88(-33.57%)
Dec 20, 2024 5.800 12.19 3.156 8.580 78,056,472 +5.92(+222.56%)
Dec 19, 2024 0.5595 3.830 0.5426 2.660 9,137,602 +2.02(+315.62%)
Dec 18, 2024 0.4400 1.510 0.4390 0.6400 12,685,913 +0.21(+48.87%)
Dec 17, 2024 0.4293 0.4300 0.3901 0.4299 8,387 -0.00(-0.02%)
Dec 16, 2024 0.4100 0.5500 0.3275 0.4300 71,150 -0.07(-14.39%)
Dec 13, 2024 0.5100 0.6600 0.4032 0.5023 58,288 -0.01(-1.12%)
Dec 12, 2024 0.5400 0.6299 0.5080 0.5080 11,371 -0.15(-23.03%)
Dec 11, 2024 0.6407 0.6700 0.5850 0.6600 13,728 -0.06(-8.28%)
Dec 10, 2024 0.6408 0.7196 0.6408 0.7196 2,280 -0.00(-0.06%)
Dec 09, 2024 0.6022 0.7800 0.6022 0.7200 5,536 +0.00(+0.01%)
Dec 06, 2024 0.6650 0.7199 0.6650 0.7199 694 -0.00(-0.01%)
Dec 05, 2024 0.7600 0.7600 0.7200 0.7200 3,254 -0.04(-4.64%)
Dec 04, 2024 0.7550 0.7550 0.7550 0.7550 568 +0.01(+0.67%)
Dec 03, 2024 0.7500 0.7500 0.7500 0.7500 598 -0.03(-4.19%)
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.