Nvni Group Limited - Ordinary Shares (NVNI)

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

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	3.65	3.65	3.28	3.28	185,952	3.28
12/11/2025	3.63	3.92	3.40	3.70	182,920	3.70
12/10/2025	3.67	3.75	3.51	3.61	69,327	3.61
12/09/2025	3.61	3.83	3.37	3.67	176,032	3.67
12/08/2025	4.14	4.20	3.32	3.79	338,479	3.79
12/05/2025	3.43	4.20	3.40	4.05	1,089,624	4.05
12/04/2025	3.05	3.47	3.05	3.43	174,838	3.43
12/03/2025	2.82	3.03	2.81	3.03	55,112	3.03
12/02/2025	2.88	2.98	2.80	2.85	67,625	2.85
12/01/2025	2.87	3.00	2.85	2.96	82,497	2.96
11/28/2025	2.88	2.93	2.83	2.88	75,217	2.88
11/26/2025	2.86	2.95	2.81	2.85	50,414	2.85
11/25/2025	2.90	2.95	2.80	2.91	67,274	2.91
11/24/2025	3.05	3.07	2.91	2.93	113,303	2.93
11/21/2025	2.84	3.01	2.74	3.01	97,217	3.01
11/20/2025	3.02	3.20	2.83	2.84	112,471	2.84
11/19/2025	3.06	3.14	2.94	3.03	41,899	3.03
11/18/2025	3.14	3.30	3.03	3.09	75,636	3.09
11/17/2025	2.96	3.29	2.90	3.18	111,967	3.18
11/14/2025	2.95	3.07	2.70	3.01	276,962	3.01
11/13/2025	3.34	3.34	3.00	3.02	174,565	3.02
11/12/2025	3.10	3.39	3.09	3.33	140,153	3.33
11/11/2025	3.16	3.23	3.08	3.12	66,214	3.12
11/10/2025	3.23	3.33	3.07	3.21	91,302	3.21
11/07/2025	3.18	3.27	3.02	3.27	88,174	3.27
11/06/2025	3.44	3.47	3.10	3.17	195,139	3.17
11/05/2025	3.24	3.42	3.19	3.42	53,206	3.42
11/04/2025	3.46	3.47	3.17	3.22	106,656	3.22
11/03/2025	3.65	3.68	3.29	3.50	109,167	3.50
10/31/2025	3.50	3.69	3.44	3.68	89,763	3.68
10/30/2025	3.51	3.62	3.44	3.46	80,718	3.46
10/29/2025	3.59	3.75	3.45	3.58	140,383	3.58
10/28/2025	3.60	3.79	3.50	3.59	141,598	3.59
10/27/2025	3.85	3.85	3.51	3.63	165,564	3.63
10/24/2025	3.68	3.90	3.57	3.83	135,176	3.83
10/23/2025	3.50	3.90	3.48	3.70	171,553	3.70
10/22/2025	3.70	3.78	3.40	3.47	201,365	3.47
10/21/2025	4.14	4.14	3.60	3.79	323,744	3.79
10/20/2025	4.21	4.34	3.92	4.20	258,642	4.20
10/17/2025	4.22	4.70	4.05	4.13	376,504	4.13
10/16/2025	4.33	4.59	4.00	4.27	359,100	4.27
10/15/2025	4.52	4.94	3.92	4.12	499,806	4.12
10/14/2025	3.56	4.78	3.51	4.51	1,266,468	4.51
10/13/2025	3.32	3.77	3.20	3.66	702,081	3.66
10/10/2025	3.24	3.30	2.96	3.08	599,497	3.08
10/09/2025	3.31	3.37	3.16	3.32	211,410	3.32
10/08/2025	3.47	3.67	3.31	3.34	429,020	3.34
10/07/2025	3.09	3.66	3.03	3.51	1,181,240	3.51
10/06/2025	3.22	3.40	2.84	3.14	1,048,509	3.14
10/03/2025	0.33	0.36	0.31	0.31	13,783,196	3.13
10/02/2025	0.41	0.41	0.31	0.35	51,898,639	3.53
10/01/2025	0.76	0.82	0.72	0.75	7,357,431	7.47
9/30/2025	1.35	1.36	0.66	0.83	31,349,249	8.30
9/29/2025	1.50	1.54	1.30	1.39	5,893,036	13.90
9/26/2025	1.31	1.64	1.29	1.45	14,876,199	14.50
9/25/2025	1.30	1.40	1.26	1.28	3,841,789	12.80
9/24/2025	1.37	1.50	1.25	1.35	6,949,970	13.50
9/23/2025	1.35	1.55	1.09	1.34	16,827,945	13.40
9/22/2025	0.98	1.49	0.97	1.46	33,206,188	14.60
9/19/2025	0.90	0.92	0.83	0.90	5,233,293	9.00
9/18/2025	0.91	1.14	0.82	0.90	32,080,762	9.00
9/17/2025	0.66	0.86	0.65	0.81	14,886,644	8.05
9/16/2025	0.62	0.66	0.61	0.66	2,003,264	6.60
9/15/2025	0.64	0.65	0.61	0.61	1,900,567	6.12