XNAS
Datos históricos de Nvni Group Limited Ordinary Shares
Nvni Group Limited Ordinary Shares · NVNI
$0.53
▲ +0.03 (+6.38%)
Última operación · 10/10/2026, 18:29:43 UTC
- Variación en el periodo
- −82.75%
- Máximo
- US$4.94
- 15 de octubre de 2025
- Mínimo
- US$0.51
- 8 de octubre de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 0.85 | 0.86 | 0.51 | 0.53 | −38.22% | 645,237.2 |
| 7 oct 2026 | 0.85 | 0.89 | 0.82 | 0.86 | −2.63% | 20,085.732 |
| 6 oct 2026 | 0.89 | 0.90 | 0.86 | 0.88 | −1.81% | 14,382.148 |
| 5 oct 2026 | 0.89 | 0.95 | 0.85 | 0.90 | +2.07% | 24,815.211 |
| 2 oct 2026 | 0.92 | 0.92 | 0.88 | 0.88 | −5.23% | 42,291.258 |
| 1 oct 2026 | 0.90 | 0.94 | 0.90 | 0.93 | +0.85% | 8,329.106 |
| 30 sep 2026 | 0.93 | 0.95 | 0.90 | 0.92 | +1.33% | 4,877.5 |
| 29 sep 2026 | 0.92 | 0.94 | 0.87 | 0.91 | −3.18% | 32,688.881 |
| 28 sep 2026 | 0.94 | 0.96 | 0.92 | 0.94 | −0.01% | 30,636.1 |
| 25 sep 2026 | 0.94 | 0.96 | 0.91 | 0.94 | −2.07% | 6,454 |
| 24 sep 2026 | 0.92 | 0.97 | 0.88 | 0.96 | +2.40% | 62,082 |
| 23 sep 2026 | 0.93 | 0.97 | 0.87 | 0.94 | +0.78% | 75,490.576 |
| 22 sep 2026 | 0.93 | 0.97 | 0.91 | 0.93 | −4.11% | 34,641.658 |
| 21 sep 2026 | 0.90 | 0.98 | 0.87 | 0.97 | +7.78% | 38,110.12 |
| 18 sep 2026 | 0.92 | 0.95 | 0.87 | 0.90 | −3.08% | 33,243.5 |
| 17 sep 2026 | 0.96 | 0.97 | 0.87 | 0.93 | −2.97% | 68,969.86 |
| 16 sep 2026 | 0.90 | 0.97 | 0.88 | 0.96 | −3.32% | 31,228.5 |
| 15 sep 2026 | 0.91 | 0.99 | 0.89 | 0.99 | +3.75% | 24,522 |
| 14 sep 2026 | 0.89 | 0.95 | 0.87 | 0.95 | +5.93% | 31,012.216 |
| 11 sep 2026 | 0.90 | 0.92 | 0.88 | 0.90 | +1.80% | 8,737.31 |
| 10 sep 2026 | 0.87 | 1.00 | 0.87 | 0.88 | −1.97% | 17,227.7 |
| 9 sep 2026 | 0.90 | 0.94 | 0.87 | 0.90 | +3.01% | 32,198.128 |
| 8 sep 2026 | 0.90 | 1.00 | 0.79 | 0.88 | −5.78% | 129,122.413 |
| 4 sep 2026 | 0.97 | 0.97 | 0.92 | 0.93 | −4.11% | 15,501.2 |
| 3 sep 2026 | 0.96 | 1.00 | 0.91 | 0.97 | +0.06% | 34,462.002 |
| 2 sep 2026 | 0.98 | 0.99 | 0.91 | 0.97 | −0.64% | 14,251 |
| 1 sep 2026 | 0.87 | 1.00 | 0.87 | 0.98 | +16.21% | 335,818.9 |
| 31 ago 2026 | 0.99 | 1.00 | 0.82 | 0.84 | −15.74% | 99,177 |
| 28 ago 2026 | 1.02 | 1.03 | 0.99 | 1.00 | −4.21% | 108,286.066 |
| 27 ago 2026 | 1.03 | 1.05 | 1.02 | 1.04 | +1.93% | 13,231.9 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.