Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.80	33.80	33.30	33.80	33.80	-0.29%	18,316
Dec 4, 2025	33.90	34.00	33.52	33.90	33.90	-0.26%	27,700
Dec 3, 2025	33.79	34.50	33.30	33.99	33.99	2.01%	9,871
Dec 2, 2025	33.45	34.00	33.32	33.32	33.32	0.06%	9,150
Dec 1, 2025	33.45	33.45	32.51	33.30	33.30	-0.45%	21,470
Nov 28, 2025	33.84	33.90	33.40	33.45	33.45	-0.89%	10,741
Nov 27, 2025	33.40	33.75	33.40	33.75	33.75	1.05%	6,019
Nov 26, 2025	33.37	33.40	32.80	33.40	33.40	0.09%	10,695
Nov 25, 2025	33.15	33.50	32.60	33.37	33.37	1.43%	28,818
Nov 24, 2025	32.50	33.20	32.50	32.90	32.90	-	26,777
Nov 21, 2025	32.95	32.95	32.90	32.90	32.90	-0.30%	2,060
Nov 20, 2025	33.25	33.25	32.90	33.00	33.00	-0.60%	9,092
Nov 19, 2025	32.70	33.25	32.70	33.20	33.20	0.88%	6,887
Nov 18, 2025	32.83	33.28	32.10	32.91	32.91	-1.76%	10,639
Nov 14, 2025	32.80	33.50	32.80	33.50	33.50	2.07%	10,462
Nov 13, 2025	32.79	32.83	32.78	32.82	32.82	1.45%	13,586
Nov 12, 2025	32.30	32.90	31.75	32.35	32.35	-1.67%	18,648
Nov 11, 2025	32.90	32.90	32.51	32.90	32.90	1.23%	13,575
Nov 10, 2025	32.90	32.90	32.20	32.50	32.50	-0.61%	20,987
Nov 7, 2025	32.35	33.20	32.00	32.70	32.70	1.24%	43,602
Nov 6, 2025	32.50	32.95	31.36	32.30	32.30	-1.67%	24,866
Nov 5, 2025	32.99	33.25	32.51	32.85	32.85	-1.05%	25,134
Nov 4, 2025	32.50	33.25	32.20	33.20	33.20	3.36%	22,764
Nov 3, 2025	32.35	32.77	31.75	32.12	32.12	-0.71%	25,421
Oct 31, 2025	32.35	32.77	32.15	32.35	32.35	0.94%	34,011
Oct 30, 2025	32.00	32.50	31.64	32.05	32.05	0.50%	10,011
Oct 29, 2025	32.00	32.40	31.45	31.89	31.89	0.09%	12,170
Oct 28, 2025	31.45	32.70	31.27	31.86	31.86	1.46%	22,269
Oct 27, 2025	30.00	31.60	30.00	31.40	31.40	4.08%	23,116
Oct 24, 2025	30.14	30.29	29.53	30.17	30.17	2.65%	13,700
Oct 23, 2025	30.00	30.21	29.37	29.39	29.39	-2.97%	9,217
Oct 22, 2025	29.30	30.29	29.30	30.29	30.29	1.78%	14,750
Oct 21, 2025	28.90	29.76	28.90	29.76	29.76	0.92%	13,180
Oct 20, 2025	29.09	29.51	28.92	29.49	29.49	-0.67%	19,318
Oct 17, 2025	29.40	29.70	29.39	29.69	29.69	1.96%	10,405
Oct 16, 2025	29.40	29.50	28.80	29.12	29.12	-0.03%	14,218
Oct 15, 2025	29.40	29.40	29.00	29.13	29.13	0.10%	4,313
Oct 14, 2025	28.65	29.15	28.53	29.10	29.10	-0.55%	12,123
Oct 13, 2025	28.57	29.49	28.57	29.26	29.26	-0.58%	10,946
Oct 10, 2025	29.00	29.43	28.00	29.43	29.43	1.80%	22,143
Oct 9, 2025	28.50	29.00	28.40	28.91	28.91	0.07%	9,246
Oct 8, 2025	28.80	29.01	28.20	28.89	28.89	-2.03%	24,480
Oct 7, 2025	28.77	29.49	28.76	29.49	29.49	2.43%	9,569
Oct 6, 2025	29.52	29.95	28.75	28.79	28.79	-0.55%	15,268
Oct 3, 2025	28.91	28.96	28.90	28.95	28.95	0.14%	7,814
Oct 2, 2025	28.95	28.95	28.40	28.91	28.91	0.03%	9,152
Oct 1, 2025	28.49	29.00	28.39	28.90	28.90	1.44%	14,114
Sep 30, 2025	28.47	28.49	27.90	28.49	28.49	-	18,505
Sep 29, 2025	28.40	28.59	27.90	28.49	28.49	0.71%	403,039
Sep 26, 2025	28.16	28.29	28.16	28.29	28.29	0.39%	7,677