Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nvni Group Ltd (NVNIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.0439 0.0439 0.039 0.039 0
20th May 2026 (Wed) 0.0439 0.049 0.0439 0.049 0
19th May 2026 (Tue) 0.0439 0.049 0.0439 0.049 250
18th May 2026 (Mon) 0.0439 0.0483 0.0439 0.0483 0
15th May 2026 (Fri) 0.0439 0.0483 0.0439 0.0483 0
14th May 2026 (Thu) 0.0439 0.0483 0.0439 0.0483 0
13th May 2026 (Wed) 0.0439 0.0439 0.0439 0.0438 3,132
12th May 2026 (Tue) 0.035 0.035 0.035 0.0419 1,142
11th May 2026 (Mon) 0.0403 0.0403 0.039 0.039 0
8th May 2026 (Fri) 0.0403 0.0403 0.0402 0.0402 0
7th May 2026 (Thu) 0.0403 0.0427 0.0403 0.0427 0
6th May 2026 (Wed) 0.0403 0.0427 0.0403 0.0427 0
5th May 2026 (Tue) 0.0403 0.0403 0.04 0.0427 5,250
4th May 2026 (Mon) 0.0403 0.046 0.0403 0.046 0
1st May 2026 (Fri) 0.0403 0.046 0.0403 0.046 0
30th Apr 2026 (Thu) 0.0403 0.0459 0.0403 0.0459 0
29th Apr 2026 (Wed) 0.0403 0.0458 0.0403 0.0458 0
28th Apr 2026 (Tue) 0.0403 0.0403 0.0403 0.0537 2,300
27th Apr 2026 (Mon) 0.045 0.045 0.0401 0.0401 0
24th Apr 2026 (Fri) 0.045 0.045 0.0401 0.0401 0
23rd Apr 2026 (Thu) 0.045 0.045 0.0431 0.0431 3
22nd Apr 2026 (Wed) 0.045 0.045 0.0431 0.0431 0
21st Apr 2026 (Tue) 0.045 0.0489 0.045 0.0489 0
20th Apr 2026 (Mon) 0.045 0.0498 0.045 0.0498 0
17th Apr 2026 (Fri) 0.045 0.045 0.043 0.043 0
16th Apr 2026 (Thu) 0.045 0.045 0.045 0.045 888
15th Apr 2026 (Wed) 0.05 0.05 0.05 0.049 0
14th Apr 2026 (Tue) 0.055 0.055 0.055 0.055 0
13th Apr 2026 (Mon) 0.055 0.06 0.055 0.06 320
10th Apr 2026 (Fri) 0.055 0.055 0.055 0.055 261
9th Apr 2026 (Thu) 0.0625 0.0625 0.0625 0.0622 600
8th Apr 2026 (Wed) 0.04 0.04 0.04 0.04 3,000
7th Apr 2026 (Tue) 0.0491 0.0491 0.043 0.043 0
6th Apr 2026 (Mon) 0.0491 0.0491 0.046 0.0431 1,055
3rd Apr 2026 (Fri) 0.055 0.055 0.055 0.055 0
2nd Apr 2026 (Thu) 0.055 0.055 0.055 0.055 0
1st Apr 2026 (Wed) 0.055 0.055 0.055 0.0598 0
31st Mar 2026 (Tue) 0.0597 0.0597 0.0597 0.0597 0
30th Mar 2026 (Mon) 0.0597 0.0597 0.0597 0.0597 223
27th Mar 2026 (Fri) 0.045 0.045 0.045 0.0597 500
26th Mar 2026 (Thu) 0.0588 0.0588 0.0588 0.0595 200
25th Mar 2026 (Wed) 0.0525 0.0575 0.0525 0.0588 718
24th Mar 2026 (Tue) 0.0348 0.0348 0.0348 0.0348 0
23rd Mar 2026 (Mon) 0.0348 0.0348 0.0348 0.0348 0
FTSE 100 Latest
Value10,466.26
Change22.79