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 )

1.320 -0.100 (-7.04%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 28, 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 (%)
May 24, 2024 1.220 1.420 1.220 1.420 2,018 -0.04(-2.73%)
May 23, 2024 1.460 1.460 1.460 1.460 236 +0.00(+0.00%)
May 22, 2024 1.250 1.460 1.250 1.460 2,073 +0.10(+7.74%)
May 21, 2024 1.400 1.460 1.220 1.355 2,992 -0.04(-3.21%)
May 20, 2024 1.633 1.638 1.400 1.400 9,209 +0.00(+0.00%)
May 17, 2024 1.400 1.400 1.400 1.400 163 -0.00(-0.01%)
May 16, 2024 1.400 1.400 1.400 1.400 805 -0.07(-4.48%)
May 13, 2024 1.466 68 +0.06(+3.96%)
May 10, 2024 1.450 1.450 1.410 1.410 1,078 +0.00(+0.00%)
May 09, 2024 1.410 1.410 1.410 1.410 891 -0.01(-0.70%)
May 07, 2024 1.420 519 -0.04(-2.74%)
May 06, 2024 1.410 1.550 1.410 1.460 2,741 -0.08(-5.50%)
May 03, 2024 1.545 1.545 1.545 1.545 1,029 +0.07(+4.75%)
May 02, 2024 1.475 1.475 1.475 1.475 758 +0.08(+5.36%)
Apr 30, 2024 1.400 0 -0.04(-2.78%)
Apr 26, 2024 1.440 14 -0.01(-0.69%)
Apr 25, 2024 1.450 1.450 1.450 1.450 204 -0.02(-1.36%)
Apr 24, 2024 1.450 1.470 1.450 1.470 1,052 +0.01(+0.68%)
Apr 23, 2024 1.630 1.630 1.460 1.460 741 +0.06(+4.29%)
Apr 22, 2024 1.510 1.620 1.400 1.400 3,063 -0.00(-0.01%)
Apr 19, 2024 1.452 1.452 1.400 1.400 337 +0.00(+0.01%)
Apr 18, 2024 1.650 1.650 1.400 1.400 1,048 -0.04(-2.78%)
Apr 17, 2024 1.380 1.440 1.380 1.440 1,704 -0.05(-3.36%)
Apr 16, 2024 1.490 1.490 1.490 1.490 433 +0.00(+0.00%)
Apr 15, 2024 1.760 1.760 1.380 1.490 31,827 -0.17(-10.24%)
Apr 12, 2024 1.795 1.797 1.650 1.660 3,826 -0.16(-8.79%)
Apr 11, 2024 1.760 1.820 1.760 1.820 2,026 +0.06(+3.41%)
Apr 10, 2024 1.780 1.822 1.760 1.760 3,540 -0.03(-1.68%)
Apr 09, 2024 1.850 1.850 1.790 1.790 1,831 -0.06(-3.24%)
Apr 05, 2024 1.850 372 +0.00(+0.00%)
Apr 04, 2024 1.945 1.945 1.850 1.850 1,512 -0.05(-2.63%)
Apr 03, 2024 2.000 2.000 1.860 1.900 3,256 +0.00(+0.00%)
Apr 02, 2024 1.860 1.900 1.860 1.900 653 +0.04(+2.15%)
Apr 01, 2024 1.860 2.000 1.850 1.860 2,124 -0.03(-1.59%)
Mar 28, 2024 2.055 2.146 1.850 1.890 4,262 -0.05(-2.58%)
Mar 27, 2024 1.950 1.950 1.900 1.940 1,045 -0.10(-4.67%)
Mar 26, 2024 1.960 2.035 1.960 2.035 2,210 -0.02(-1.21%)
Mar 25, 2024 2.000 2.165 2.000 2.060 1,793 +0.17(+8.99%)
Mar 22, 2024 1.890 2.040 1.890 1.890 620 -0.02(-1.05%)
Mar 21, 2024 1.910 1.910 1.910 1.910 487 +0.06(+3.24%)
Mar 20, 2024 1.850 1.850 1.850 1.850 1,211 -0.09(-4.64%)
Mar 18, 2024 1.940 967 +0.09(+4.86%)
Mar 15, 2024 1.900 2.150 1.850 1.850 2,787 -0.25(-11.90%)
Mar 14, 2024 1.910 2.100 1.910 2.100 525 +0.05(+2.44%)
Mar 13, 2024 2.050 2.050 2.050 2.050 277 -0.14(-6.39%)
Mar 12, 2024 2.190 2.190 2.190 2.190 335 +0.13(+6.21%)
Mar 11, 2024 2.070 2.470 1.890 2.062 5,802 -0.02(-0.87%)
Mar 08, 2024 2.030 2.080 2.030 2.080 1,959 +0.07(+3.48%)
Mar 07, 2024 1.930 2.010 1.930 2.010 1,887 -0.01(-0.50%)
Mar 06, 2024 2.030 2.030 1.880 2.020 2,023 -0.08(-3.80%)
Mar 05, 2024 1.820 2.100 1.820 2.100 1,546 +0.09(+4.34%)
Mar 04, 2024 1.970 2.140 1.780 2.013 1,531 +0.03(+1.64%)
Mar 01, 2024 1.870 1.990 1.870 1.980 863 +0.06(+3.13%)
Feb 29, 2024 1.830 2.090 1.820 1.920 11,039 -0.04(-2.17%)
Feb 28, 2024 1.880 2.050 1.850 1.963 4,848 +0.10(+5.52%)
Feb 27, 2024 2.140 2.140 1.850 1.860 3,415 +0.04(+2.20%)
Feb 26, 2024 2.097 2.097 1.820 1.820 941 -0.12(-6.19%)
Feb 23, 2024 1.920 1.950 1.900 1.940 2,527 +0.02(+1.04%)
Feb 22, 2024 1.860 1.920 1.780 1.920 8,702 +0.11(+6.08%)
Feb 21, 2024 1.800 2.000 1.780 1.810 15,486 -0.02(-1.09%)
Feb 20, 2024 1.850 1.873 1.820 1.830 4,714 -0.07(-3.68%)
Feb 16, 2024 1.890 1.950 1.800 1.900 42,756 -0.06(-3.06%)
Feb 15, 2024 1.950 1.990 1.880 1.960 11,171 -0.02(-1.01%)
Feb 14, 2024 2.080 2.150 1.909 1.980 11,301 -0.02(-1.00%)
Feb 13, 2024 1.851 2.069 1.851 2.000 14,415 +0.09(+4.71%)
Feb 12, 2024 1.850 2.150 1.850 1.910 23,999 +0.05(+2.69%)
Feb 09, 2024 2.150 2.350 1.800 1.860 94,478 -0.28(-13.08%)
Feb 08, 2024 2.290 2.590 2.050 2.140 233,340 -0.01(-0.47%)
Feb 07, 2024 2.150 2.173 2.150 2.150 1,193 -0.03(-1.37%)
Feb 06, 2024 2.230 2.500 2.120 2.180 30,358 -0.24(-9.92%)
Feb 05, 2024 2.423 2.573 2.410 2.420 7,265 -0.06(-2.42%)
Feb 02, 2024 2.480 2.572 2.360 2.480 9,724 -0.13(-4.98%)
Feb 01, 2024 2.550 2.700 2.550 2.610 11,171 +0.01(+0.38%)
Jan 31, 2024 2.600 2.700 2.560 2.600 5,571 +0.05(+1.96%)
Jan 30, 2024 2.660 2.670 2.540 2.550 16,740 -0.20(-7.27%)
Jan 29, 2024 2.810 2.930 2.610 2.750 29,878 -0.18(-6.14%)
Jan 26, 2024 2.780 2.950 2.750 2.930 21,055 +0.07(+2.45%)
Jan 25, 2024 2.760 3.200 2.760 2.860 104,629 +0.10(+3.62%)
Jan 24, 2024 2.640 2.840 2.643 2.760 33,055 +0.09(+3.37%)
Jan 23, 2024 2.820 2.820 2.610 2.670 35,222 -0.14(-4.98%)
Jan 22, 2024 2.510 2.850 2.450 2.810 117,262 +0.12(+4.46%)
Jan 19, 2024 2.720 2.870 2.410 2.690 331,630 -0.01(-0.37%)
Jan 18, 2024 1.800 3.070 1.770 2.700 3,257,094 +0.85(+45.95%)
Jan 17, 2024 2.100 2.190 1.590 1.850 87,601 -0.29(-13.55%)
Jan 16, 2024 2.370 2.570 2.110 2.140 86,835 -0.41(-16.08%)
Jan 12, 2024 2.450 2.690 2.190 2.550 241,084 +0.11(+4.51%)
Jan 11, 2024 2.250 2.540 2.050 2.440 317,493 +0.05(+2.09%)
Jan 10, 2024 2.640 3.060 1.970 2.390 15,609,408 +0.46(+23.74%)
Jan 09, 2024 1.675 1.931 1.675 1.931 46,161 +0.18(+10.37%)
Jan 08, 2024 1.750 1.750 1.750 1.750 531 +0.02(+0.95%)
Jan 05, 2024 1.730 1.800 1.730 1.734 4,500 -0.07(-3.69%)
Jan 04, 2024 1.760 1.900 1.760 1.800 24,184 +0.06(+3.45%)
Jan 03, 2024 1.600 1.900 1.600 1.740 8,761 +0.14(+8.74%)
Jan 02, 2024 1.600 1.800 1.600 1.600 10,495 +0.11(+7.39%)
Dec 29, 2023 2.000 2.000 1.480 1.490 51,545 -0.10(-6.29%)
Dec 28, 2023 1.500 1.680 1.460 1.590 72,126 +0.14(+9.28%)
Dec 27, 2023 1.566 1.590 1.410 1.455 10,295 -0.04(-3.00%)
Dec 26, 2023 1.590 1.590 1.410 1.500 3,323 +0.01(+0.67%)
Dec 22, 2023 1.510 1.510 1.430 1.490 4,819 -0.11(-6.88%)
Dec 21, 2023 1.550 1.600 1.398 1.600 12,036 +0.01(+0.63%)
Dec 20, 2023 1.510 1.590 1.410 1.590 8,605 +0.10(+6.71%)
Dec 19, 2023 1.670 1.670 1.360 1.490 30,796 -0.11(-6.88%)
Dec 18, 2023 1.616 1.670 1.560 1.600 8,017 -0.05(-3.03%)
Dec 15, 2023 1.810 1.810 1.600 1.650 7,359 -0.05(-2.94%)
Dec 14, 2023 1.800 1.800 1.530 1.700 13,971 +0.04(+2.41%)
Dec 13, 2023 1.730 1.850 1.510 1.660 20,131 -0.09(-5.14%)
Dec 12, 2023 1.570 1.840 1.570 1.750 2,384 +0.05(+2.94%)
Dec 11, 2023 1.560 1.832 1.550 1.700 26,595 +0.10(+6.25%)
Dec 08, 2023 1.700 1.700 1.520 1.600 8,829 +0.13(+8.84%)
Dec 07, 2023 1.590 1.590 1.290 1.470 19,922 -0.20(-11.98%)
Dec 06, 2023 1.620 1.740 1.360 1.670 53,172 -0.04(-2.34%)
Dec 05, 2023 1.810 1.820 1.290 1.710 14,608 -0.10(-5.52%)
Dec 04, 2023 1.840 1.920 1.800 1.810 18,937 +0.00(+0.00%)
Dec 01, 2023 1.810 1.940 1.720 1.810 53,014 -0.06(-3.21%)
Nov 30, 2023 2.080 2.150 1.800 1.870 208,672 -0.47(-20.09%)
Nov 29, 2023 2.340 2.350 2.200 2.340 189,244 +0.12(+5.58%)
Nov 28, 2023 2.250 2.250 2.216 2.216 12,438 -0.04(-1.94%)
Nov 27, 2023 2.338 2.340 2.260 2.260 1,489 -0.03(-1.31%)
Nov 22, 2023 2.290 110 -0.01(-0.43%)
Nov 20, 2023 2.300 220 +0.10(+4.55%)
Nov 17, 2023 2.300 2.301 2.200 2.200 9,368 -0.12(-5.17%)
Nov 16, 2023 2.190 2.450 2.180 2.320 8,917 +0.15(+6.91%)
Nov 15, 2023 2.260 2.430 2.125 2.170 4,729 -0.18(-7.66%)
Nov 14, 2023 2.450 2.500 2.320 2.350 6,881 -0.13(-5.24%)
Nov 13, 2023 2.490 2.490 2.295 2.480 1,469 +0.08(+3.33%)
Nov 10, 2023 2.130 2.420 2.130 2.400 16,919 +0.32(+15.38%)
Nov 09, 2023 2.480 2.480 2.080 2.080 5,828 -0.42(-16.80%)
Nov 08, 2023 2.030 2.500 2.030 2.500 8,551 +0.50(+25.01%)
Nov 07, 2023 2.420 2.750 1.972 2.000 33,848 -0.75(-27.28%)
Nov 06, 2023 2.490 2.750 2.490 2.750 1,234 +0.21(+8.06%)
Nov 03, 2023 2.740 2.750 2.390 2.545 6,600 +0.04(+1.80%)
Nov 02, 2023 2.390 2.500 2.390 2.500 4,112 +0.02(+0.70%)
Nov 01, 2023 2.730 2.732 2.483 2.483 7,929 -0.04(-1.48%)
Oct 31, 2023 2.971 2.971 2.380 2.520 6,686 -0.38(-12.95%)
Oct 30, 2023 2.750 2.964 2.750 2.895 1,707 +0.17(+6.43%)
Oct 26, 2023 2.720 106 -0.41(-13.10%)
Oct 25, 2023 3.140 3.140 3.120 3.130 1,092 +0.01(+0.32%)
Oct 24, 2023 3.000 3.239 3.000 3.120 6,047 +0.21(+7.22%)
Oct 23, 2023 3.090 3.242 2.700 2.910 33,561 -0.17(-5.52%)
Oct 20, 2023 3.090 3.360 3.030 3.080 13,691 -0.05(-1.60%)
Oct 19, 2023 3.210 3.270 3.090 3.130 34,667 -0.19(-5.72%)
Oct 18, 2023 3.330 3.400 3.200 3.320 4,236 -0.20(-5.58%)
Oct 17, 2023 3.480 3.516 3.100 3.516 1,913 +0.05(+1.33%)
Oct 16, 2023 3.370 3.500 3.170 3.470 6,190 +0.12(+3.58%)
Oct 13, 2023 3.080 3.450 3.070 3.350 4,317 -0.02(-0.59%)
Oct 12, 2023 3.390 3.710 3.370 3.370 11,234 -0.12(-3.58%)
Oct 11, 2023 3.340 3.670 3.285 3.495 19,136 +0.29(+9.22%)
Oct 10, 2023 3.950 3.990 3.200 3.200 48,040 -0.50(-13.51%)
Oct 09, 2023 3.900 4.340 3.640 3.700 38,436 -0.02(-0.58%)
Oct 06, 2023 3.810 4.070 3.639 3.721 36,243 +0.02(+0.58%)
Oct 05, 2023 4.050 4.780 3.380 3.700 42,327 -0.27(-6.80%)
Oct 04, 2023 4.690 4.690 3.700 3.970 50,061 -0.80(-16.77%)
Oct 03, 2023 6.480 6.480 4.620 4.770 56,797 -1.58(-24.88%)
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.