-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
-33.59% -
3 MONTH PERFORMANCE
-18.27% -
6 MONTH PERFORMANCE
-54.30% -
YEAR-TO-DATE PERFORMANCE
-42.95%
Nvni Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.84 | $0.85 (0.65%) | $0.87 | $0.84 | 2,232 | $11.38 M |
| 09/27/2024 | $0.92 | $0.87 (-5.41%) | $0.92 | $0.82 | 16,120 | $11.71 M |
| 09/26/2024 | $0.86 | $0.86 (0.01%) | $0.86 | $0.86 | 817 | $11.58 M |
| 09/25/2024 | $0.99 | $0.92 (-7.58%) | $0.99 | $0.85 | 9,147 | $12.32 M |
| 09/24/2024 | $1.00 | $0.99 (-1%) | $1.05 | $0.99 | 6,100 | $13.33 M |
| 09/23/2024 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 5,300 | $13.73 M |
| 09/20/2024 | $1.00 | $0.99 (-1%) | $1.07 | $0.99 | 3,200 | $13.33 M |
| 09/19/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $13.46 M |
| 09/18/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 635 | $13.46 M |
| 09/17/2024 | $1.01 | $1.00 (-0.99%) | $1.08 | $1.00 | 9,900 | $13.46 M |
| 09/16/2024 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 1,437 | $14.40 M |
| 09/13/2024 | $1.10 | $1.00 (-9.09%) | $1.15 | $1.00 | 1,841 | $13.46 M |
| 09/12/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 900 | $14.13 M |
| 09/11/2024 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 2,700 | $13.46 M |
| 09/10/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 810 | $13.46 M |
| 09/09/2024 | $1.27 | $1.03 (-18.9%) | $1.27 | $1.03 | 2,419 | $13.86 M |
| 09/06/2024 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 5,400 | $13.46 M |
| 09/05/2024 | $1.20 | $1.05 (-12.5%) | $1.24 | $1.05 | 15,246 | $14.13 M |
| 09/04/2024 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.13 | 26,535 | $15.48 M |
| 09/03/2024 | $1.28 | $1.28 (0%) | $1.35 | $1.28 | 1,609 | $17.23 M |
| 08/30/2024 | $1.28 | $1.28 (0%) | $1.45 | $1.27 | 14,300 | $17.23 M |
| 08/29/2024 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 500 | $17.50 M |
| 08/28/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 1,200 | $17.36 M |
| 08/27/2024 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.33 | 2,745 | $17.90 M |
| 08/26/2024 | $1.41 | $1.44 (2.13%) | $1.45 | $1.36 | 6,600 | $19.38 M |
| 08/23/2024 | $1.32 | $1.50 (13.64%) | $1.50 | $1.32 | 3,239 | $20.19 M |
| 08/22/2024 | $1.29 | $1.33 (3.1%) | $1.39 | $1.26 | 8,700 | $17.90 M |
| 08/21/2024 | $1.33 | $1.31 (-1.5%) | $1.60 | $1.30 | 8,634 | $17.63 M |
| 08/20/2024 | $1.36 | $1.32 (-2.94%) | $1.51 | $1.32 | 12,800 | $17.77 M |
| 08/19/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2,531 | $17.77 M |
| 08/16/2024 | $1.26 | $1.34 (6.35%) | $1.39 | $1.26 | 1,800 | $18.04 M |
| 08/15/2024 | $1.39 | $1.31 (-5.76%) | $1.44 | $1.31 | 1,844 | $17.63 M |
| 08/14/2024 | $1.33 | $1.27 (-4.51%) | $1.49 | $1.27 | 7,600 | $17.09 M |
| 08/13/2024 | $1.40 | $1.37 (-2.14%) | $1.49 | $1.37 | 7,200 | $18.44 M |
| 08/12/2024 | $1.16 | $1.54 (32.76%) | $1.54 | $1.16 | 4,700 | $20.73 M |
| 08/09/2024 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.21 | 1,700 | $16.29 M |
| 08/08/2024 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.15 | 10,700 | $16.29 M |
| 08/07/2024 | $1.30 | $1.27 (-2.31%) | $1.55 | $1.25 | 6,658 | $17.09 M |
| 08/06/2024 | $1.30 | $1.30 (0%) | $1.74 | $1.30 | 38,700 | $17.50 M |
| 08/05/2024 | $1.35 | $1.20 (-11.11%) | $1.42 | $1.15 | 18,429 | $16.15 M |
| 08/02/2024 | $1.49 | $1.51 (1.34%) | $1.60 | $1.43 | 5,500 | $20.32 M |
| 08/01/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.34 | 13,422 | $21.13 M |
| 07/31/2024 | $1.57 | $1.52 (-3.18%) | $1.69 | $1.51 | 18,639 | $20.46 M |
| 07/30/2024 | $1.66 | $1.62 (-2.41%) | $1.75 | $1.57 | 24,000 | $21.80 M |
| 07/29/2024 | $1.63 | $1.72 (5.52%) | $1.90 | $1.42 | 200,300 | $23.15 M |
| 07/26/2024 | $1.72 | $1.61 (-6.4%) | $1.82 | $1.41 | 295,100 | $21.67 M |
| 07/25/2024 | $1.31 | $1.89 (44.27%) | $2.34 | $1.25 | 4.15 M | $25.44 M |
| 07/24/2024 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.21 | 19,879 | $16.29 M |
| 07/23/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.16 | 24,412 | $16.42 M |
| 07/22/2024 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.18 | 14,094 | $16.02 M |
| 07/19/2024 | $1.24 | $1.34 (8.06%) | $1.40 | $1.24 | 24,443 | $37.16 M |
| 07/18/2024 | $1.20 | $1.28 (6.67%) | $1.39 | $1.18 | 39,439 | $35.50 M |
| 07/17/2024 | $1.17 | $1.28 (9.4%) | $1.28 | $1.17 | 2,035 | $35.50 M |
| 07/16/2024 | $1.23 | $1.23 (0%) | $1.40 | $1.15 | 9,940 | $34.11 M |
| 07/15/2024 | $1.06 | $1.07 (0.94%) | $1.21 | $1.06 | 1,722 | $29.67 M |
| 07/12/2024 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 789 | $32.45 M |
| 07/11/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 4,582 | $32.17 M |
| 07/10/2024 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.22 | 2,978 | $33.85 M |
| 07/09/2024 | $1.19 | $1.26 (5.88%) | $1.42 | $1.19 | 7,255 | $34.94 M |
| 07/08/2024 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 1,278 | $31.48 M |
| 07/05/2024 | $1.05 | $1.17 (11.43%) | $1.49 | $1.05 | 13,175 | $32.45 M |
| 07/03/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 113 | $27.46 M |
| 07/02/2024 | $0.93 | $0.99 (6.96%) | $0.99 | $0.93 | 849 | $27.46 M |
| 07/01/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 552 | $28.74 M |