Nvni Group Limited Ordinary Shares (NVNI) Historical Stock Data
0.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVNI is up 1.67% a day on average. There have been 19 days where Nvni Group Limited Ordinary Shares closed green and 11 days where NVNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 4.93K |
| 2024-11-19 | 0.81 | 0.90 | ↑$0.09 (11.11%) | 0.81 | 0.90 | 2.59K |
| 2024-11-18 | 0.92 | 0.82 | ↓$0.10 (-10.87%) | 0.80 | 0.92 | 2.40K |
| 2024-11-15 | 0.96 | 0.93 | ↓$0.03 (-3.64%) | 0.88 | 0.96 | 3.79K |
| 2024-11-14 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.93 | 0.99 | 21.08K |
| 2024-11-13 | 0.85 | 0.92 | ↑$0.08 (9.37%) | 0.80 | 1.12 | 17.52K |
| 2024-11-12 | 0.84 | 0.85 | ↑$0.01 (0.95%) | 0.76 | 0.92 | 14.37K |
| 2024-11-11 | 1.15 | 0.75 | ↓$0.40 (-34.78%) | 0.75 | 1.16 | 28.30K |
| 2024-11-08 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.19 | 3.34K |
| 2024-11-07 | 1.00 | 1.17 | ↑$0.17 (17.00%) | 1.00 | 1.22 | 9.44K |
| 2024-11-06 | 1.07 | 1.05 | ↓$0.02 (-1.86%) | 0.99 | 1.07 | 7.84K |
| 2024-11-05 | 0.99 | 0.95 | ↓$0.04 (-3.93%) | 0.95 | 1.01 | 5.93K |
| 2024-11-04 | 0.80 | 1.07 | ↑$0.27 (33.38%) | 0.80 | 1.07 | 18.11K |
| 2024-11-01 | 0.85 | 0.88 | ↑$0.03 (3.29%) | 0.80 | 0.88 | 2.91K |
| 2024-10-31 | 0.85 | 0.85 | ↑$0.00 (0.12%) | 0.82 | 0.85 | 3.57K |
| 2024-10-30 | 0.76 | 0.85 | ↑$0.09 (12.56%) | 0.75 | 0.85 | 27.94K |
| 2024-10-29 | 0.75 | 0.76 | ↑$0.01 (0.67%) | 0.70 | 0.76 | 11.99K |
| 2024-10-28 | 0.72 | 0.75 | ↑$0.03 (3.88%) | 0.64 | 0.80 | 9.11K |
| 2024-10-25 | 0.70 | 0.72 | ↑$0.02 (2.88%) | 0.68 | 0.72 | 2.83K |
| 2024-10-24 | 0.68 | 0.74 | ↑$0.05 (7.93%) | 0.68 | 0.74 | 2.27K |
| 2024-10-23 | 0.72 | 0.68 | ↓$0.04 (-5.95%) | 0.68 | 0.74 | 3.73K |
| 2024-10-22 | 0.70 | 0.71 | ↑$0.01 (1.28%) | 0.65 | 0.71 | 4.44K |
| 2024-10-21 | 0.60 | 0.70 | ↑$0.10 (16.67%) | 0.58 | 0.70 | 19.47K |
| 2024-10-18 | 0.59 | 0.60 | ↑$0.01 (1.59%) | 0.58 | 0.60 | 6.80K |
| 2024-10-17 | 0.61 | 0.59 | ↓$0.02 (-2.96%) | 0.59 | 0.64 | 11.79K |
| 2024-10-16 | 0.60 | 0.60 | ↓$0.00 (-0.02%) | 0.59 | 0.60 | 46.37K |
| 2024-10-15 | 0.60 | 0.58 | ↓$0.02 (-3.97%) | 0.58 | 0.60 | 13.34K |
| 2024-10-14 | 0.62 | 0.62 | ↑$0.00 (0.00%) | 0.62 | 0.67 | 2.90K |
| 2024-10-11 | 0.68 | 0.67 | ↓$0.02 (-2.21%) | 0.63 | 0.70 | 7.58K |
| 2024-10-10 | 0.69 | 0.70 | ↑$0.01 (0.99%) | 0.68 | 0.70 | 6.69K |
Create an account or log in to view more rows.
$NVNI Yolo
$NVNI Holding Strong since January ??????????
$NVNI to the moon!
$NVNI has just been halted from trading due to volatility.
$NVNI has just been halted from trading due to volatility.
$NVNI C'mon
do a spike!!
$NVNI I like green candles on my birthday cake
$NVNI Price target here?
$NVNI green shoots
$NVNI who else excited??