-
5 DAY PERFORMANCE
-13.44% -
1 MONTH PERFORMANCE
+33.33% -
3 MONTH PERFORMANCE
-40.30% -
6 MONTH PERFORMANCE
-42.86% -
YEAR-TO-DATE PERFORMANCE
-46.31% -
1 YEAR PERFORMANCE
-63.64%
Nvni Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.92 | $0.82 (-10.87%) | $0.92 | $0.80 | 2,031 | $11.04 M |
| 11/15/2024 | $0.96 | $0.93 (-3.64%) | $0.96 | $0.88 | 3,800 | $12.45 M |
| 11/14/2024 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.93 | 21,100 | $12.52 M |
| 11/13/2024 | $0.85 | $0.92 (9.37%) | $1.12 | $0.80 | 17,524 | $12.44 M |
| 11/12/2024 | $0.84 | $0.85 (0.95%) | $0.92 | $0.76 | 14,400 | $11.41 M |
| 11/11/2024 | $1.15 | $0.75 (-34.78%) | $1.16 | $0.75 | 30,000 | $10.09 M |
| 11/08/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 3,340 | $15.88 M |
| 11/07/2024 | $1.00 | $1.17 (17%) | $1.22 | $1.00 | 9,442 | $15.75 M |
| 11/06/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $0.99 | 7,842 | $14.13 M |
| 11/05/2024 | $0.99 | $0.95 (-3.93%) | $1.01 | $0.95 | 5,926 | $12.80 M |
| 11/04/2024 | $0.80 | $1.07 (33.73%) | $1.07 | $0.80 | 18,110 | $14.40 M |
| 11/01/2024 | $0.85 | $0.88 (3.29%) | $0.88 | $0.80 | 2,906 | $11.82 M |
| 10/31/2024 | $0.85 | $0.85 (0.12%) | $0.85 | $0.82 | 3,600 | $11.44 M |
| 10/30/2024 | $0.76 | $0.85 (12.56%) | $0.85 | $0.75 | 28,030 | $11.44 M |
| 10/29/2024 | $0.75 | $0.76 (0.67%) | $0.76 | $0.70 | 12,000 | $10.16 M |
| 10/28/2024 | $0.72 | $0.75 (3.88%) | $0.80 | $0.64 | 9,113 | $10.09 M |
| 10/25/2024 | $0.70 | $0.72 (2.88%) | $0.72 | $0.68 | 2,833 | $9.70 M |
| 10/24/2024 | $0.68 | $0.74 (7.93%) | $0.74 | $0.68 | 2,300 | $9.89 M |
| 10/23/2024 | $0.72 | $0.68 (-5.94%) | $0.74 | $0.68 | 3,739 | $9.15 M |
| 10/22/2024 | $0.70 | $0.71 (1.28%) | $0.71 | $0.65 | 4,439 | $9.58 M |
| 10/21/2024 | $0.60 | $0.70 (16.67%) | $0.70 | $0.58 | 19,500 | $9.42 M |
| 10/18/2024 | $0.59 | $0.60 (1.59%) | $0.60 | $0.58 | 6,800 | $8.08 M |
| 10/17/2024 | $0.61 | $0.59 (-2.96%) | $0.64 | $0.59 | 13,000 | $7.95 M |
| 10/16/2024 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.59 | 46,473 | $8.08 M |
| 10/15/2024 | $0.60 | $0.58 (-3.97%) | $0.60 | $0.58 | 13,340 | $7.76 M |
| 10/14/2024 | $0.62 | $0.62 (0%) | $0.67 | $0.62 | 2,900 | $8.35 M |
| 10/11/2024 | $0.68 | $0.67 (-2.21%) | $0.70 | $0.63 | 7,600 | $8.95 M |
| 10/10/2024 | $0.69 | $0.70 (0.99%) | $0.70 | $0.68 | 6,700 | $9.38 M |
| 10/09/2024 | $0.80 | $0.68 (-14.99%) | $0.80 | $0.65 | 18,121 | $9.15 M |
| 10/08/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 0 | $10.77 M |
| 10/07/2024 | $0.80 | $0.80 (0%) | $0.81 | $0.80 | 826 | $10.77 M |
| 10/04/2024 | $0.77 | $0.80 (3.9%) | $0.80 | $0.76 | 2,914 | $10.77 M |
| 10/03/2024 | $0.77 | $0.83 (6.55%) | $0.83 | $0.77 | 3,849 | $11.10 M |
| 10/02/2024 | $0.81 | $0.79 (-2.5%) | $0.82 | $0.76 | 10,731 | $10.63 M |
| 10/01/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 1,700 | $10.09 M |
| 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 |