Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nvni Group Limited - Ordinary Shares (NQ: NVNI )

4.210 -0.740 (-14.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 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 (%)
Dec 27, 2024 4.670 4.750 4.010 4.210 474,604 -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%)
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.