Nvni Group Limited - Ordinary Shares (NQ:NVNI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	0.4368	0.5573	0.3300	0.4628	50,337,624	+0.02(+4.07%)
May 06, 2025	0.5300	0.5747	0.4303	0.4447	34,383,612	-0.07(-13.57%)
May 05, 2025	0.3986	0.5499	0.3675	0.5145	153,311,520	+0.18(+52.99%)
May 02, 2025	0.3630	0.4000	0.3056	0.3363	29,018,836	-0.07(-16.96%)
May 01, 2025	0.7067	0.7623	0.3500	0.4050	271,281,792	-0.04(-9.98%)
Apr 30, 2025	0.2300	0.4740	0.2200	0.4499	360,198,080	+0.24(+111.22%)
Apr 29, 2025	0.1600	0.2363	0.1619	0.2130	55,526,596	+0.06(+37.51%)
Apr 28, 2025	0.1577	0.1598	0.1515	0.1549	953,818	-0.01(-4.74%)
Apr 25, 2025	0.1637	0.1658	0.1574	0.1626	1,282,938	-0.00(-2.05%)
Apr 24, 2025	0.1567	0.1660	0.1555	0.1660	1,985,240	+0.00(+2.79%)
Apr 23, 2025	0.1599	0.1669	0.1577	0.1615	1,922,715	+0.00(+2.87%)
Apr 22, 2025	0.1500	0.1637	0.1500	0.1570	2,029,297	+0.01(+5.23%)
Apr 21, 2025	0.1700	0.1700	0.1443	0.1492	3,635,574	-0.02(-9.79%)
Apr 17, 2025	0.1670	0.1725	0.1626	0.1654	2,037,150	-0.00(-1.66%)
Apr 16, 2025	0.1820	0.1821	0.1652	0.1682	2,138,713	-0.01(-7.63%)
Apr 15, 2025	0.1850	0.1897	0.1774	0.1821	1,397,094	-0.00(-0.05%)
Apr 14, 2025	0.1740	0.1823	0.1700	0.1822	3,562,710	+0.01(+7.18%)
Apr 11, 2025	0.1870	0.1872	0.1686	0.1700	4,469,234	-0.02(-10.24%)
Apr 10, 2025	0.1938	0.1997	0.1795	0.1894	2,605,604	-0.00(-0.32%)
Apr 09, 2025	0.2000	0.2019	0.1606	0.1900	4,929,861	+0.00(+2.48%)
Apr 08, 2025	0.2000	0.2046	0.1817	0.1854	3,454,155	-0.01(-5.26%)
Apr 07, 2025	0.1972	0.2010	0.1900	0.1957	3,608,863	-0.01(-3.74%)
Apr 04, 2025	0.2183	0.2206	0.1926	0.2033	3,719,434	-0.02(-9.76%)
Apr 03, 2025	0.2045	0.2421	0.1951	0.2253	6,101,923	+0.02(+9.48%)
Apr 02, 2025	0.2003	0.2220	0.2003	0.2058	2,700,033	-0.00(-0.19%)
Apr 01, 2025	0.2060	0.2117	0.2013	0.2062	3,090,403	-0.01(-3.73%)
Mar 31, 2025	0.2148	0.2198	0.2000	0.2142	4,583,403	+0.00(+1.04%)
Mar 28, 2025	0.2150	0.2478	0.2066	0.2120	11,792,763	-0.00(-0.24%)
Mar 27, 2025	0.2100	0.2876	0.2100	0.2125	53,809,608	+0.01(+3.66%)
Mar 26, 2025	0.1800	0.2494	0.1738	0.2050	39,623,760	+0.03(+17.75%)
Mar 25, 2025	0.1920	0.1920	0.1688	0.1741	8,829,605	-0.02(-10.99%)
Mar 24, 2025	0.1883	0.2020	0.1743	0.1956	14,809,749	-0.05(-19.44%)
Mar 21, 2025	0.2578	0.2580	0.2383	0.2428	11,363,241	-0.01(-5.30%)
Mar 20, 2025	0.2600	0.2686	0.2548	0.2564	4,947,226	+0.00(+1.54%)
Mar 19, 2025	0.2730	0.2780	0.2480	0.2525	7,742,263	-0.02(-8.88%)
Mar 18, 2025	0.2820	0.2929	0.2730	0.2771	11,054,408	+0.01(+1.84%)
Mar 17, 2025	0.2590	0.2929	0.2590	0.2721	11,605,398	+0.01(+4.01%)
Mar 14, 2025	0.2500	0.3286	0.2337	0.2616	53,574,292	+0.02(+6.34%)
Mar 13, 2025	0.2500	0.2570	0.2450	0.2460	5,395,691	+0.00(+0.00%)
Mar 12, 2025	0.2500	0.2611	0.2420	0.2460	6,921,147	-0.02(-6.75%)
Mar 11, 2025	0.2789	0.2789	0.2495	0.2638	9,808,859	-0.01(-4.90%)
Mar 10, 2025	0.2700	0.3034	0.2502	0.2774	27,273,710	+0.01(+4.29%)
Mar 07, 2025	0.2407	0.3330	0.2300	0.2660	47,994,264	+0.03(+13.00%)
Mar 06, 2025	0.2600	0.2600	0.2224	0.2354	25,539,312	-0.04(-13.07%)
Mar 05, 2025	0.3063	0.3094	0.2700	0.2708	83,154,976	+0.01(+3.16%)
Mar 04, 2025	0.2320	0.2999	0.2320	0.2625	37,552,788	-0.11(-29.76%)