NASDAQ:NVNI | Historical Stock Price | Nvni Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.25$6.12$16.64$45.27$123.172021-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$102.30$102.3010——
2022-12-29$102.30$102.30130——
2022-12-28$102.00$102.00140——
2022-12-27$101.95$101.9553,930——
2022-12-23$101.30$101.3010——
2022-12-22$101.30$101.30400——
2022-12-21$101.30$101.3010——
2022-12-20$101.10$101.10180——
2022-12-19$101.30$101.3010——
2022-12-16$101.90$101.900——
2022-12-15$101.90$101.9020——
2022-12-14$101.40$101.4029,950——
2022-12-13$101.55$101.550——
2022-12-12$101.55$101.5580——
2022-12-09$101.40$101.4090,400——
2022-12-08$101.20$101.200——
2022-12-07$101.20$101.20470——
2022-12-06$101.30$101.30125,810——
2022-12-05$101.70$101.700——
2022-12-02$101.70$101.7010——
2022-12-01$101.10$101.10370——
2022-11-30$101.60$101.6010——
2022-11-29$101.00$101.0040——
2022-11-28$101.20$101.200——
2022-11-25$101.20$101.200——
2022-11-23$101.20$101.2090——
2022-11-22$101.10$101.10220——
2022-11-21$101.10$101.1070——
2022-11-18$100.80$100.80200——
2022-11-17$100.80$100.800——
2022-11-16$100.80$100.80140——
2022-11-15$100.70$100.70390——
2022-11-14$100.70$100.7010——
2022-11-11$100.70$100.7010——
2022-11-10$100.70$100.7010——
2022-11-09$100.70$100.7020——
2022-11-08$100.70$100.709,720——
2022-11-07$101.00$101.000——
2022-11-04$101.00$101.0030——
2022-11-03$101.00$101.000——
2022-11-02$101.00$101.002,020——
2022-11-01$100.70$100.70210——
2022-10-31$100.90$100.9022,010——
2022-10-28$100.70$100.700——
2022-10-27$100.70$100.700——
2022-10-26$100.70$100.703,450——
2022-10-25$100.70$100.7040——
2022-10-24$100.40$100.4020——
2022-10-21$100.40$100.400——
2022-10-20$100.40$100.400——
2022-10-19$100.40$100.400——
2022-10-18$100.40$100.4022,210——
2022-10-17$100.20$100.20180——
2022-10-14$100.20$100.2010——
2022-10-13$100.20$100.200——
2022-10-12$100.20$100.200——
2022-10-11$100.20$100.2050——
2022-10-10$100.20$100.2030——
2022-10-07$100.30$100.300——
2022-10-06$100.30$100.300——
2022-10-05$100.30$100.3010——
2022-10-04$100.20$100.200——
2022-10-03$100.20$100.20220——
2022-09-30$100.50$100.503,490——
2022-09-29$100.50$100.5010——
2022-09-28$100.10$100.100——
2022-09-27$100.10$100.1020——
2022-09-26$100.10$100.1040——
2022-09-23$100.50$100.50160——
2022-09-22$100.60$100.60150——
2022-09-21$100.20$100.20350——
2022-09-20$100.10$100.102,220——
2022-09-19$100.10$100.10740——
2022-09-16$100.10$100.100——
2022-09-15$100.10$100.100——
2022-09-14$100.10$100.100——
2022-09-13$100.10$100.1015,000——
2022-09-12$100.70$100.700——
2022-09-09$100.70$100.700——
2022-09-08$100.70$100.700——
2022-09-07$100.70$100.700——
2022-09-06$100.70$100.700——
2022-09-02$100.70$100.700——
2022-09-01$100.70$100.700——
2022-08-31$100.70$100.700——
2022-08-30$100.70$100.700——
2022-08-29$100.70$100.700——
2022-08-26$100.70$100.700——
2022-08-25$100.70$100.700——
2022-08-24$100.70$100.700——
2022-08-23$100.70$100.70110——
2022-08-22$100.10$100.100——
2022-08-19$100.10$100.1010,360——
2022-08-18$100.10$100.1020,000——
2022-08-17$100.20$100.206,400——
2022-08-16$100.10$100.100——
2022-08-15$100.10$100.100——
2022-08-12$100.10$100.100——
2022-08-11$100.10$100.100——
2022-08-10$100.10$100.1010——
2022-08-09$100.10$100.103,920——
2022-08-08$100.10$100.1070——
2022-08-05$100.00$100.000——
2022-08-04$100.00$100.000——
2022-08-03$100.00$100.00370——
2022-08-02$100.00$100.000——
2022-08-01$100.00$100.00100——
2022-07-29$100.00$100.000——
2022-07-28$100.00$100.009,050——
2022-07-27$100.00$100.000——
2022-07-26$100.00$100.00400——
2022-07-25$100.00$100.000——
2022-07-22$100.00$100.000——
2022-07-21$100.00$100.000——
2022-07-20$100.00$100.000——
2022-07-19$100.00$100.0020——
2022-07-18$99.90$99.9020——
2022-07-15$99.80$99.800——
2022-07-14$99.80$99.80230——
2022-07-13$99.50$99.500——
2022-07-12$99.50$99.500——
2022-07-11$99.50$99.500——
2022-07-08$99.50$99.500——
2022-07-07$99.50$99.500——
2022-07-06$99.50$99.500——
2022-07-05$99.50$99.5028,020——
2022-07-01$99.50$99.5060——
2022-06-30$99.60$99.603,780——
2022-06-29$99.60$99.605,330——
2022-06-28$100.00$100.000——
2022-06-27$100.00$100.000——
2022-06-24$100.00$100.000——
2022-06-23$100.00$100.000——
2022-06-22$100.00$100.000——
2022-06-21$100.00$100.000——
2022-06-17$100.00$100.000——
2022-06-16$100.00$100.000——
2022-06-15$100.00$100.000——
2022-06-14$100.00$100.000——
2022-06-13$100.00$100.00110——
2022-06-10$99.60$99.600——
2022-06-09$99.60$99.600——
2022-06-08$99.60$99.600——
2022-06-07$99.60$99.6030——
2022-06-06$99.40$99.400——
2022-06-03$99.40$99.400——
2022-06-02$99.40$99.400——
2022-06-01$99.40$99.400——
2022-05-31$99.40$99.403,910——
2022-05-27$99.60$99.600——
2022-05-26$99.60$99.600——
2022-05-25$99.60$99.600——
2022-05-24$99.60$99.600——
2022-05-23$99.60$99.600——
2022-05-20$99.60$99.600——
2022-05-19$99.60$99.600——
2022-05-18$99.60$99.600——
2022-05-17$99.60$99.600——
2022-05-16$99.60$99.600——
2022-05-13$99.60$99.600——
2022-05-12$99.60$99.600——
2022-05-11$99.60$99.600——
2022-05-10$99.60$99.600——
2022-05-09$99.60$99.600——
2022-05-06$99.60$99.60340——
2022-05-05$99.80$99.80100——
2022-05-04$99.80$99.800——
2022-05-03$99.80$99.800——
2022-05-02$99.80$99.80480——
2022-04-29$99.60$99.6030——
2022-04-28$99.50$99.5020——
2022-04-27$99.80$99.80470——
2022-04-26$99.70$99.700——
2022-04-25$99.70$99.70280——
2022-04-22$100.00$100.000——
2022-04-21$100.00$100.00110——
2022-04-20$99.50$99.5059,990——
2022-04-19$99.50$99.50230——
2022-04-18$99.30$99.300——
2022-04-14$99.30$99.300——
2022-04-13$99.30$99.306,650——
2022-04-12$99.40$99.400——
2022-04-11$99.40$99.40850——
2022-04-08$99.40$99.40100——
2022-04-07$99.25$99.250——
2022-04-06$99.25$99.2520——
2022-04-05$99.30$99.30370——
2022-04-04$99.40$99.400——
2022-04-01$99.40$99.4010——
2022-03-31$99.40$99.400——
2022-03-30$99.40$99.400——
2022-03-29$99.40$99.400——
2022-03-28$99.40$99.40240——
2022-03-25$99.40$99.40300——
2022-03-24$99.00$99.0020——
2022-03-23$99.40$99.401,110——
2022-03-22$99.30$99.30540——
2022-03-21$99.40$99.4020——
2022-03-18$99.20$99.2022,970——
2022-03-17$99.10$99.105,260——
2022-03-16$99.10$99.1014,120——
2022-03-15$99.20$99.200——
2022-03-14$99.20$99.200——
2022-03-11$99.20$99.2012,340——
2022-03-10$99.10$99.100——
2022-03-09$99.10$99.1060——
2022-03-08$99.14$99.140——
2022-03-07$99.14$99.1410——
2022-03-04$99.20$99.205,000——
2022-03-03$99.10$99.10520——
2022-03-02$99.10$99.10190——
2022-03-01$98.90$98.90560——
2022-02-28$98.90$98.90450——
2022-02-25$98.90$98.901,210——
2022-02-24$99.00$99.001,380——
2022-02-23$98.90$98.9050——
2022-02-22$98.75$98.751,350——
2022-02-18$98.75$98.75190——
2022-02-17$99.00$99.000——
2022-02-16$99.00$99.000——
2022-02-15$99.00$99.000——
2022-02-14$99.00$99.00430——
2022-02-11$98.80$98.800——
2022-02-10$98.80$98.8021,120——
2022-02-09$98.90$98.901,140——
2022-02-08$98.90$98.9020——
2022-02-07$98.60$98.60300——
2022-02-04$98.40$98.400——
2022-02-03$98.40$98.400——
2022-02-02$98.40$98.40180——
2022-02-01$98.90$98.901,120——
2022-01-31$98.90$98.9030——
2022-01-28$98.30$98.301,500——
2022-01-27$98.50$98.506,220——
2022-01-26$98.41$98.41350——
2022-01-25$98.40$98.400——
2022-01-24$98.40$98.40110——
2022-01-21$98.50$98.50110——
2022-01-20$98.60$98.6040——
2022-01-19$98.60$98.60100——
2022-01-18$98.70$98.700——
2022-01-14$98.70$98.7040,000——
2022-01-13$98.70$98.70500——
2022-01-12$98.90$98.900——
2022-01-11$98.90$98.90220——
2022-01-10$98.70$98.700——
2022-01-07$98.70$98.70230——
2022-01-06$98.60$98.6020,450——
2022-01-05$98.50$98.503,200——
2022-01-04$98.50$98.50160——
2022-01-03$98.70$98.705,800——