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 )

0.7200 -0.0500 (-6.49%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 0.7500 0.7500 0.7500 0.7500 1,692 -0.10(-11.30%)
Sep 30, 2024 0.8400 0.8700 0.8400 0.8455 2,232 -0.02(-2.83%)
Sep 27, 2024 0.9200 0.9200 0.8200 0.8701 16,120 +0.01(+1.16%)
Sep 26, 2024 0.8600 0.8601 0.8600 0.8601 817 -0.05(-6.00%)
Sep 25, 2024 0.9900 0.9900 0.8460 0.9150 9,147 -0.07(-7.58%)
Sep 24, 2024 1.000 1.050 0.9900 0.9900 6,089 -0.03(-3.13%)
Sep 23, 2024 1.000 1.022 1.000 1.022 5,255 +0.03(+3.23%)
Sep 20, 2024 1.000 1.071 0.9900 0.9900 3,189 -0.01(-1.00%)
Sep 18, 2024 1.000 142 +0.00(+0.00%)
Sep 17, 2024 1.010 1.080 1.000 1.000 9,885 -0.07(-6.41%)
Sep 16, 2024 1.000 1.069 1.000 1.069 1,437 +0.07(+6.85%)
Sep 13, 2024 1.100 1.150 1.000 1.000 1,841 -0.05(-4.76%)
Sep 12, 2024 1.090 1.090 1.050 1.050 882 +0.05(+5.00%)
Sep 11, 2024 1.000 1.010 1.000 1.000 2,654 +0.00(+0.00%)
Sep 10, 2024 1.000 1.000 1.000 1.000 810 -0.03(-2.91%)
Sep 09, 2024 1.270 1.270 1.030 1.030 2,419 +0.03(+3.00%)
Sep 06, 2024 1.100 1.100 1.000 1.000 5,365 -0.05(-4.76%)
Sep 05, 2024 1.200 1.241 1.050 1.050 15,246 -0.09(-8.30%)
Sep 04, 2024 1.300 1.300 1.130 1.145 26,535 -0.14(-10.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.