Nvni Group Limited - Ordinary Shares (NVNI)

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

Date Range:

2025-05-09 - 2025-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	0.57	0.64	0.55	0.63	5,540,102	0.63
8/07/2025	0.52	0.57	0.52	0.55	4,698,559	0.55
8/06/2025	0.56	0.57	0.50	0.50	4,930,703	0.50
8/05/2025	0.62	0.64	0.56	0.62	5,289,044	0.62
8/04/2025	0.63	0.68	0.63	0.64	5,648,106	0.64
8/01/2025	0.78	0.78	0.59	0.62	14,309,193	0.62
7/31/2025	0.50	0.75	0.50	0.66	46,935,624	0.66
7/30/2025	0.50	0.58	0.43	0.49	13,479,680	0.49
7/29/2025	0.74	0.83	0.56	0.64	41,655,556	0.64
7/28/2025	0.57	0.70	0.53	0.69	158,063,157	0.69
7/25/2025	0.43	0.47	0.40	0.42	5,189,731	0.42
7/24/2025	0.36	0.43	0.35	0.42	3,805,475	0.42
7/23/2025	0.38	0.38	0.35	0.37	1,212,189	0.37
7/22/2025	0.40	0.41	0.36	0.38	2,995,677	0.38
7/21/2025	0.36	0.44	0.35	0.41	5,913,450	0.41
7/18/2025	0.35	0.37	0.34	0.35	1,161,805	0.35
7/17/2025	0.35	0.36	0.33	0.34	1,175,832	0.34
7/16/2025	0.37	0.38	0.34	0.36	1,320,371	0.36
7/15/2025	0.36	0.38	0.35	0.36	1,802,847	0.36
7/14/2025	0.32	0.36	0.32	0.35	1,104,011	0.35
7/11/2025	0.34	0.35	0.31	0.34	975,040	0.34
7/10/2025	0.33	0.36	0.33	0.35	915,157	0.35
7/09/2025	0.36	0.36	0.33	0.34	1,195,092	0.34
7/08/2025	0.34	0.38	0.34	0.36	2,642,954	0.36
7/07/2025	0.32	0.34	0.32	0.33	1,221,858	0.33
7/03/2025	0.31	0.32	0.30	0.32	650,527	0.32
7/02/2025	0.29	0.32	0.28	0.31	1,111,902	0.31
7/01/2025	0.30	0.30	0.28	0.28	1,037,528	0.28
6/30/2025	0.30	0.31	0.29	0.30	796,704	0.30
6/27/2025	0.29	0.32	0.29	0.30	946,440	0.30
6/26/2025	0.30	0.30	0.29	0.30	940,446	0.30
6/25/2025	0.32	0.32	0.30	0.30	1,217,024	0.30
6/24/2025	0.28	0.33	0.28	0.32	1,119,319	0.32
6/23/2025	0.31	0.32	0.28	0.29	2,082,451	0.29
6/20/2025	0.33	0.33	0.31	0.31	1,117,216	0.31
6/18/2025	0.34	0.34	0.33	0.33	934,781	0.33
6/17/2025	0.34	0.35	0.31	0.34	1,495,924	0.34
6/16/2025	0.37	0.37	0.35	0.35	1,427,367	0.35
6/13/2025	0.35	0.37	0.35	0.36	1,736,231	0.36
6/12/2025	0.37	0.38	0.35	0.35	1,550,010	0.35
6/11/2025	0.36	0.40	0.36	0.39	2,594,640	0.39
6/10/2025	0.35	0.38	0.34	0.36	3,109,238	0.36
6/09/2025	0.33	0.35	0.33	0.34	1,376,939	0.34
6/06/2025	0.34	0.34	0.33	0.33	1,339,267	0.33
6/05/2025	0.35	0.36	0.33	0.33	2,008,787	0.33
6/04/2025	0.33	0.35	0.33	0.34	2,266,064	0.34
6/03/2025	0.36	0.36	0.32	0.33	1,726,932	0.33
6/02/2025	0.35	0.35	0.32	0.34	2,832,877	0.34
5/30/2025	0.38	0.39	0.34	0.35	3,316,269	0.35
5/29/2025	0.41	0.41	0.38	0.38	3,756,499	0.38
5/28/2025	0.41	0.43	0.40	0.41	2,364,245	0.41
5/27/2025	0.40	0.44	0.40	0.42	3,974,593	0.42
5/23/2025	0.40	0.41	0.37	0.40	3,485,738	0.40
5/22/2025	0.41	0.42	0.40	0.41	3,051,053	0.41
5/21/2025	0.41	0.42	0.40	0.40	3,558,734	0.40
5/20/2025	0.43	0.44	0.41	0.41	3,327,320	0.41
5/19/2025	0.42	0.44	0.41	0.43	5,005,619	0.43
5/16/2025	0.44	0.44	0.40	0.40	5,943,186	0.40
5/15/2025	0.45	0.51	0.42	0.43	33,903,235	0.43
5/14/2025	0.41	0.44	0.39	0.40	6,206,139	0.40
5/13/2025	0.47	0.47	0.37	0.38	11,747,073	0.38
5/12/2025	0.50	0.55	0.44	0.47	16,143,792	0.47
5/09/2025	0.59	0.74	0.51	0.53	82,568,265	0.53