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)

1.510 -0.080 (-5.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.570 1.600 1.480 1.510 88,465 -0.08(-5.03%)
Feb 19, 2026 1.620 1.640 1.550 1.590 76,861 -0.06(-3.64%)
Feb 18, 2026 1.570 1.725 1.540 1.650 65,327 +0.07(+4.43%)
Feb 17, 2026 1.560 1.640 1.500 1.580 58,030 +0.00(+0.00%)
Feb 13, 2026 1.570 1.690 1.450 1.580 150,752 +0.02(+1.28%)
Feb 12, 2026 1.660 1.737 1.550 1.560 99,455 -0.07(-4.29%)
Feb 11, 2026 1.840 1.840 1.600 1.630 41,657 -0.14(-7.91%)
Feb 10, 2026 1.720 1.850 1.670 1.770 36,889 +0.02(+1.14%)
Feb 09, 2026 1.630 1.800 1.574 1.750 71,831 +0.12(+7.36%)
Feb 06, 2026 1.440 1.680 1.440 1.630 104,190 +0.19(+13.19%)
Feb 05, 2026 1.500 1.530 1.428 1.440 129,418 -0.09(-5.88%)
Feb 04, 2026 1.570 1.640 1.470 1.530 79,247 -0.09(-5.56%)
Feb 03, 2026 1.660 1.660 1.580 1.620 62,029 -0.03(-1.82%)
Feb 02, 2026 1.660 1.768 1.650 1.650 36,543 -0.04(-2.37%)
Jan 30, 2026 1.680 1.795 1.660 1.690 81,880 +0.02(+1.20%)
Jan 29, 2026 1.670 1.730 1.510 1.670 155,806 -0.03(-1.76%)
Jan 28, 2026 1.890 1.980 1.617 1.700 211,408 -0.24(-12.37%)
Jan 27, 2026 1.790 2.020 1.790 1.940 308,322 +0.18(+10.23%)
Jan 26, 2026 2.500 2.620 1.600 1.760 1,314,176 -1.15(-39.52%)
Jan 23, 2026 2.940 3.070 2.880 2.910 52,983 -0.01(-0.34%)
Jan 22, 2026 2.870 3.180 2.870 2.920 163,138 -0.01(-0.34%)
Jan 21, 2026 2.910 2.990 2.887 2.930 48,336 -0.06(-2.01%)
Jan 20, 2026 2.800 3.020 2.790 2.990 104,053 +0.19(+6.79%)
Jan 16, 2026 2.800 2.860 2.750 2.800 70,581 +0.05(+1.82%)
Jan 15, 2026 2.830 2.870 2.750 2.750 59,160 -0.10(-3.51%)
Jan 14, 2026 2.900 2.970 2.800 2.850 57,639 -0.07(-2.40%)
Jan 13, 2026 2.790 2.990 2.750 2.920 90,467 +0.03(+1.04%)
Jan 12, 2026 2.790 2.950 2.790 2.890 46,359 +0.02(+0.70%)
Jan 09, 2026 2.880 2.940 2.750 2.870 45,009 -0.08(-2.71%)
Jan 08, 2026 2.930 3.020 2.880 2.950 54,588 +0.06(+2.08%)
Jan 07, 2026 2.900 2.943 2.850 2.890 46,039 -0.01(-0.34%)
Jan 06, 2026 2.840 3.030 2.750 2.900 79,583 +0.08(+2.84%)
Jan 05, 2026 2.670 2.900 2.670 2.820 67,184 +0.08(+2.92%)
Jan 02, 2026 2.660 2.860 2.650 2.740 67,711 +0.09(+3.40%)
Dec 31, 2025 2.670 2.820 2.600 2.650 113,502 -0.04(-1.49%)
Dec 30, 2025 2.750 2.800 2.610 2.690 140,397 -0.08(-2.89%)
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 3.790 338,479 -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%)
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.