Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	28.29	28.29	27.90	28.18	28.18	-0.07%	361,619
Sep 24, 2025	28.50	28.50	27.93	28.20	28.20	-0.70%	10,818
Sep 23, 2025	28.30	28.50	28.00	28.40	28.40	-0.35%	5,539
Sep 22, 2025	28.50	28.50	27.95	28.50	28.50	1.93%	10,003
Sep 19, 2025	28.00	28.00	27.80	27.96	27.96	1.38%	64,319
Sep 18, 2025	27.49	28.00	27.37	27.58	27.58	0.77%	19,225
Sep 17, 2025	27.50	28.00	27.37	27.37	27.37	-0.47%	8,810
Sep 15, 2025	27.37	27.50	27.00	27.50	27.50	0.44%	29,093
Sep 12, 2025	27.48	27.48	27.04	27.38	27.38	1.15%	24,531
Sep 11, 2025	27.50	27.50	27.00	27.07	27.07	-0.73%	25,423
Sep 10, 2025	27.19	27.60	26.86	27.27	27.27	1.00%	15,550
Sep 9, 2025	27.20	27.35	27.00	27.00	27.00	-0.70%	31,639
Sep 8, 2025	26.95	27.30	26.90	27.19	27.19	0.55%	13,406
Sep 5, 2025	27.09	27.09	27.02	27.04	27.04	-0.18%	24,168
Sep 4, 2025	27.15	27.15	26.99	27.09	27.09	0.30%	147,887
Sep 3, 2025	27.00	27.15	27.00	27.01	27.01	-0.15%	9,304
Sep 2, 2025	27.17	27.50	27.00	27.05	27.05	0.19%	47,256
Sep 1, 2025	27.09	27.09	27.00	27.00	27.00	-0.30%	36,151
Aug 29, 2025	27.00	27.13	27.00	27.08	27.08	0.33%	44,800
Aug 28, 2025	27.10	27.10	26.90	26.99	26.99	-0.22%	12,340
Aug 27, 2025	27.12	27.14	27.00	27.05	27.05	0.15%	11,709
Aug 26, 2025	27.13	27.13	26.90	27.01	27.01	0.04%	10,557
Aug 25, 2025	27.15	27.15	26.95	27.00	27.00	-0.30%	82,192
Aug 22, 2025	27.10	27.19	27.00	27.08	27.08	-0.04%	16,930