Nvni Group Limited - Ordinary Shares (NQ: NVNI )

8.580 +5.910 (+221.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.800 12.19 3.156 8.580 77,757,952 +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%)
Dec 02, 2024 0.7200 0.8700 0.7200 0.7828 3,984 +0.06(+8.72%)
Nov 29, 2024 0.7200 0.7200 0.7200 0.7200 418 -0.05(-6.05%)
Nov 27, 2024 0.7475 0.7759 0.7475 0.7664 992 +0.02(+2.04%)
Nov 26, 2024 0.8530 0.8530 0.7511 0.7511 1,820 +0.00(+0.48%)
Nov 25, 2024 0.8800 0.8800 0.7475 0.7475 31,846 -0.08(-9.94%)
Nov 22, 2024 0.8320 0.8831 0.8300 0.8300 2,774 +0.01(+1.22%)
Nov 21, 2024 0.8100 0.8600 0.8000 0.8200 9,958 +0.02(+2.49%)
Nov 20, 2024 0.8001 0.8001 0.8000 0.8001 4,926 -0.10(-11.10%)
Nov 19, 2024 0.8100 0.9000 0.8100 0.9000 2,593 +0.08(+9.76%)
Nov 18, 2024 0.9200 0.9200 0.8000 0.8200 2,396 -0.11(-11.36%)
Nov 15, 2024 0.9600 0.9600 0.8811 0.9251 3,786 -0.00(-0.53%)
Nov 14, 2024 0.9900 0.9900 0.9300 0.9300 21,082 +0.01(+0.63%)
Nov 13, 2024 0.8450 1.120 0.8000 0.9242 17,524 +0.08(+8.99%)
Nov 12, 2024 0.8400 0.9207 0.7587 0.8480 14,374 +0.10(+13.07%)
Nov 11, 2024 1.150 1.160 0.7500 0.7500 28,265 -0.43(-36.44%)
Nov 08, 2024 1.150 1.190 1.150 1.180 3,340 +0.01(+0.85%)
Nov 07, 2024 1.000 1.223 1.000 1.170 9,441 +0.12(+11.43%)
Nov 06, 2024 1.070 1.070 0.9850 1.050 7,842 +0.10(+10.40%)
Nov 05, 2024 0.9900 1.010 0.9511 0.9511 5,925 -0.12(-10.88%)
Nov 04, 2024 0.8001 1.067 0.8001 1.067 18,110 +0.19(+21.55%)
Nov 01, 2024 0.8500 0.8780 0.8000 0.8780 2,906 +0.03(+3.29%)
Oct 31, 2024 0.8500 0.8500 0.8200 0.8500 3,571 +0.00(+0.02%)
Oct 30, 2024 0.7550 0.8499 0.7475 0.8498 27,930 +0.09(+12.56%)
Oct 29, 2024 0.7500 0.7594 0.7000 0.7550 11,985 +0.01(+0.67%)
Oct 28, 2024 0.7220 0.7969 0.6417 0.7500 9,113 +0.03(+4.02%)
Oct 25, 2024 0.7008 0.7210 0.6842 0.7210 2,833 -0.01(-1.90%)
Oct 24, 2024 0.6810 0.7350 0.6800 0.7350 2,274 +0.05(+8.09%)
Oct 23, 2024 0.7200 0.7400 0.6800 0.6800 3,732 -0.03(-4.49%)
Oct 22, 2024 0.7030 0.7120 0.6461 0.7120 4,439 +0.01(+1.71%)
Oct 21, 2024 0.6000 0.7000 0.5800 0.7000 18,866 +0.10(+16.67%)
Oct 18, 2024 0.5906 0.6000 0.5810 0.6000 6,799 +0.01(+1.52%)
Oct 17, 2024 0.6100 0.6400 0.5910 0.5910 12,974 -0.01(-1.50%)
Oct 16, 2024 0.6001 0.6001 0.5890 0.6000 46,371 +0.02(+4.13%)
Oct 15, 2024 0.6000 0.6000 0.5762 0.5762 13,340 -0.04(-7.06%)
Oct 14, 2024 0.6200 0.6700 0.6200 0.6200 2,899 -0.05(-6.77%)
Oct 11, 2024 0.6800 0.7000 0.6300 0.6650 7,580 -0.03(-4.58%)
Oct 10, 2024 0.6901 0.7000 0.6800 0.6969 6,688 +0.02(+2.47%)
Oct 09, 2024 0.8000 0.8001 0.6500 0.6801 18,121 -0.12(-14.99%)
Oct 07, 2024 0.8000 121 +0.00(+0.00%)
Oct 04, 2024 0.7700 0.8000 0.7600 0.8000 2,914 -0.02(-3.03%)
Oct 03, 2024 0.7743 0.8250 0.7743 0.8250 3,849 +0.04(+4.46%)
Oct 02, 2024 0.8100 0.8200 0.7600 0.7898 10,731 +0.04(+5.31%)
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.