Nvni Group Limited - Ordinary Shares (NVNI)

Historical Prices For Nvni Group Limited - Ordinary Shares (NVNI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.21	0.21	0.20	0.21	3,090,403	0.21
3/31/2025	0.21	0.22	0.20	0.21	4,583,403	0.21
3/28/2025	0.21	0.25	0.21	0.21	11,792,763	0.21
3/27/2025	0.21	0.29	0.21	0.21	53,809,610	0.21
3/26/2025	0.18	0.25	0.17	0.20	39,623,760	0.20
3/25/2025	0.19	0.19	0.17	0.17	8,829,605	0.17
3/24/2025	0.19	0.20	0.17	0.20	14,809,749	0.20
3/21/2025	0.26	0.26	0.24	0.24	11,363,241	0.24
3/20/2025	0.26	0.27	0.25	0.26	4,947,226	0.26
3/19/2025	0.27	0.28	0.25	0.25	7,742,263	0.25
3/18/2025	0.28	0.29	0.27	0.28	11,054,408	0.28
3/17/2025	0.26	0.29	0.26	0.27	11,605,398	0.27
3/14/2025	0.25	0.33	0.23	0.26	53,574,291	0.26
3/13/2025	0.25	0.26	0.24	0.25	5,395,691	0.25
3/12/2025	0.25	0.26	0.24	0.25	6,921,147	0.25
3/11/2025	0.28	0.28	0.25	0.26	9,808,859	0.26
3/10/2025	0.27	0.30	0.25	0.28	27,273,710	0.28
3/07/2025	0.24	0.33	0.23	0.27	47,994,266	0.27
3/06/2025	0.26	0.26	0.22	0.24	25,539,313	0.24
3/05/2025	0.31	0.31	0.27	0.27	83,154,974	0.27
3/04/2025	0.23	0.30	0.23	0.26	37,552,789	0.26
3/03/2025	0.58	0.60	0.35	0.37	37,928,531	0.37
2/28/2025	0.77	1.33	0.56	1.01	72,852,763	1.01
2/27/2025	1.93	2.07	1.84	2.00	236,727	2.00
2/26/2025	2.22	2.28	1.93	1.93	323,831	1.93
2/25/2025	2.23	2.40	2.01	2.13	471,924	2.13
2/24/2025	2.68	2.68	2.30	2.30	7,121,522	2.30
2/21/2025	2.37	2.84	2.37	2.51	398,582	2.51
2/20/2025	2.50	2.75	2.30	2.39	356,528	2.39
2/19/2025	2.74	2.74	2.25	2.59	397,818	2.59
2/18/2025	3.48	3.59	2.37	2.58	765,370	2.58
2/14/2025	3.29	3.60	3.12	3.35	346,950	3.35
2/13/2025	3.79	3.85	3.21	3.21	381,444	3.21
2/12/2025	4.00	4.30	3.52	3.70	464,411	3.70
2/11/2025	4.30	4.85	3.98	4.03	601,685	4.03
2/10/2025	4.12	5.04	4.05	4.25	546,728	4.25
2/07/2025	5.15	5.22	4.05	4.18	649,922	4.18
2/06/2025	6.00	6.11	5.11	5.22	799,296	5.22
2/05/2025	6.23	6.30	5.55	6.09	980,305	6.09
2/04/2025	7.00	7.58	5.55	5.74	1,717,420	5.74
2/03/2025	5.45	6.86	5.36	6.73	2,188,991	6.73
1/31/2025	5.33	5.78	4.57	5.66	1,841,883	5.66
1/30/2025	6.11	6.70	5.50	5.63	2,344,424	5.63
1/29/2025	6.09	7.45	5.49	5.73	24,878,444	5.73
1/28/2025	4.80	6.00	4.25	5.22	9,857,698	5.22
1/27/2025	3.37	4.33	3.21	4.33	40,564,515	4.33
1/24/2025	2.17	5.87	2.12	4.40	367,836,655	4.40
1/23/2025	1.53	1.58	1.42	1.49	3,141,765	1.49
1/22/2025	1.47	1.54	1.45	1.47	93,948	1.47
1/21/2025	1.56	1.70	1.42	1.45	219,428	1.45
1/17/2025	1.73	1.75	1.52	1.57	416,615	1.57
1/16/2025	1.65	1.73	1.48	1.50	351,273	1.50
1/15/2025	1.63	1.75	1.45	1.69	690,533	1.69
1/14/2025	1.54	1.57	1.41	1.46	325,929	1.46
1/13/2025	1.68	1.68	1.26	1.44	367,323	1.44
1/10/2025	1.99	2.20	1.62	1.64	711,082	1.64
1/08/2025	2.49	2.50	1.78	1.85	547,275	1.85
1/07/2025	3.25	3.25	2.80	2.84	402,566	2.84
1/06/2025	2.77	3.17	2.77	2.96	810,115	2.96
1/03/2025	3.08	3.08	2.53	2.72	303,371	2.72