ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nvni Group Limited - Ordinary Shares (NQ:NVNI)

2.700 -0.070 (-2.53%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.870 2.914 2.710 2.770 111,494 -0.11(-3.82%)
Dec 26, 2025 3.010 3.030 2.880 2.880 73,730 -0.15(-4.95%)
Dec 24, 2025 2.960 3.140 2.920 3.030 42,823 +0.06(+2.02%)
Dec 23, 2025 2.890 3.000 2.810 2.970 76,137 +0.08(+2.77%)
Dec 22, 2025 3.040 3.240 2.890 2.890 113,540 -0.16(-5.25%)
Dec 19, 2025 2.940 3.130 2.881 3.050 85,806 +0.15(+5.17%)
Dec 18, 2025 2.910 3.010 2.820 2.900 67,002 +0.02(+0.69%)
Dec 17, 2025 3.000 3.100 2.700 2.880 236,407 -0.25(-7.99%)
Dec 16, 2025 3.180 3.250 3.080 3.130 69,242 -0.04(-1.26%)
Dec 15, 2025 3.290 3.432 3.100 3.170 123,631 -0.11(-3.35%)
Dec 12, 2025 3.650 3.650 3.280 3.280 185,952 -0.42(-11.35%)
Dec 11, 2025 3.630 3.920 3.400 3.700 182,920 +0.09(+2.49%)
Dec 10, 2025 3.670 3.750 3.510 3.610 69,327 -0.06(-1.63%)
Dec 09, 2025 3.610 3.825 3.370 3.670 176,032 -0.12(-3.17%)
Dec 08, 2025 4.140 4.200 3.320 3.790 338,178 -0.26(-6.42%)
Dec 05, 2025 3.430 4.200 3.400 4.050 1,089,624 +0.62(+18.08%)
Dec 04, 2025 3.050 3.470 3.050 3.430 174,838 +0.40(+13.20%)
Dec 03, 2025 2.820 3.030 2.810 3.030 55,112 +0.18(+6.32%)
Dec 02, 2025 2.880 2.980 2.800 2.850 67,625 -0.11(-3.72%)
Dec 01, 2025 2.870 3.000 2.850 2.960 82,497 +0.08(+2.78%)
Nov 28, 2025 2.880 2.926 2.830 2.880 75,217 +0.03(+1.05%)
Nov 26, 2025 2.860 2.950 2.810 2.850 50,414 -0.06(-2.06%)
Nov 25, 2025 2.900 2.950 2.800 2.910 67,274 -0.02(-0.68%)
Nov 24, 2025 3.050 3.070 2.910 2.930 113,303 -0.08(-2.66%)
Nov 21, 2025 2.840 3.010 2.740 3.010 97,217 +0.17(+5.99%)
Nov 20, 2025 3.020 3.200 2.835 2.840 112,471 -0.19(-6.27%)
Nov 19, 2025 3.060 3.140 2.940 3.030 41,899 -0.06(-1.94%)
Nov 18, 2025 3.140 3.300 3.033 3.090 75,636 -0.09(-2.83%)
Nov 17, 2025 2.960 3.290 2.900 3.180 111,967 +0.17(+5.65%)
Nov 14, 2025 2.950 3.070 2.700 3.010 276,962 -0.01(-0.33%)
Nov 13, 2025 3.340 3.340 3.000 3.020 174,565 -0.31(-9.31%)
Nov 12, 2025 3.100 3.390 3.090 3.330 140,153 +0.21(+6.73%)
Nov 11, 2025 3.160 3.235 3.080 3.120 66,214 -0.09(-2.80%)
Nov 10, 2025 3.230 3.325 3.073 3.210 91,302 -0.06(-1.83%)
Nov 07, 2025 3.180 3.270 3.020 3.270 88,174 +0.10(+3.15%)
Nov 06, 2025 3.440 3.470 3.100 3.170 195,139 -0.25(-7.31%)
Nov 05, 2025 3.240 3.420 3.190 3.420 53,206 +0.20(+6.21%)
Nov 04, 2025 3.460 3.470 3.170 3.220 106,656 -0.28(-8.00%)
Nov 03, 2025 3.650 3.680 3.290 3.500 109,167 -0.18(-4.89%)
Oct 31, 2025 3.500 3.690 3.440 3.680 89,763 +0.22(+6.36%)
Oct 30, 2025 3.510 3.620 3.444 3.460 80,718 -0.12(-3.35%)
Oct 29, 2025 3.590 3.750 3.450 3.580 140,383 -0.01(-0.28%)
Oct 28, 2025 3.600 3.790 3.500 3.590 140,597 -0.04(-1.10%)
Oct 27, 2025 3.850 3.850 3.511 3.630 165,564 -0.20(-5.22%)
Oct 24, 2025 3.680 3.900 3.570 3.830 135,176 +0.13(+3.51%)
Oct 23, 2025 3.500 3.900 3.480 3.700 171,553 +0.23(+6.63%)
Oct 22, 2025 3.700 3.779 3.400 3.470 201,365 -0.32(-8.44%)
Oct 21, 2025 4.140 4.140 3.600 3.790 323,744 -0.41(-9.76%)
Oct 20, 2025 4.210 4.341 3.921 4.200 258,642 +0.07(+1.69%)
Oct 17, 2025 4.220 4.700 4.050 4.130 376,504 -0.14(-3.28%)
Oct 16, 2025 4.330 4.590 4.000 4.270 359,100 +0.15(+3.64%)
Oct 15, 2025 4.520 4.939 3.924 4.120 499,806 -0.39(-8.65%)
Oct 14, 2025 3.560 4.780 3.510 4.510 1,266,468 +0.85(+23.22%)
Oct 13, 2025 3.320 3.770 3.200 3.660 702,081 +0.58(+18.83%)
Oct 10, 2025 3.240 3.300 2.960 3.080 599,497 -0.24(-7.23%)
Oct 09, 2025 3.310 3.374 3.160 3.320 211,410 -0.02(-0.60%)
Oct 08, 2025 3.470 3.670 3.310 3.340 429,020 -0.17(-4.84%)
Oct 07, 2025 3.090 3.660 3.030 3.510 1,181,240 +0.37(+11.78%)
Oct 06, 2025 3.220 3.400 2.840 3.140 1,048,509 +0.01(+0.29%)
Oct 03, 2025 3.280 3.590 3.110 3.131 1,378,319 -0.40(-11.35%)
Oct 02, 2025 4.118 4.120 3.055 3.532 5,189,864 -3.93(-52.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.