Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.30	34.40	33.95	34.37	-	-0.06%	1,762
Feb 9, 2026	33.90	34.39	33.45	34.39	34.39	1.42%	43,729
Feb 6, 2026	33.23	33.91	32.60	33.91	33.91	0.03%	87,613
Feb 5, 2026	33.98	33.98	33.75	33.90	33.90	-2.31%	39,941
Feb 4, 2026	35.49	35.99	34.53	34.70	34.70	-1.08%	22,304
Feb 3, 2026	35.50	35.80	34.91	35.08	35.08	-2.74%	49,062
Jan 30, 2026	35.06	36.49	35.05	36.07	36.07	0.81%	22,357
Jan 29, 2026	35.89	36.54	35.32	35.78	35.78	-0.25%	24,089
Jan 28, 2026	36.89	36.90	35.01	35.87	35.87	-3.24%	84,640
Jan 27, 2026	37.00	37.10	36.25	37.07	37.07	-1.07%	115,957
Jan 26, 2026	36.91	37.50	36.91	37.47	37.47	0.19%	26,368
Jan 23, 2026	37.04	37.68	37.04	37.40	37.40	-1.06%	9,936
Jan 22, 2026	37.49	37.90	36.26	37.80	37.80	0.29%	43,427
Jan 21, 2026	37.00	37.73	36.90	37.69	37.69	1.86%	17,487
Jan 20, 2026	37.69	37.85	36.80	37.00	37.00	-1.39%	49,563
Jan 19, 2026	38.00	38.60	37.25	37.52	37.52	-1.21%	21,986
Jan 16, 2026	38.25	38.50	37.98	37.98	37.98	0.08%	9,974
Jan 15, 2026	37.60	38.00	37.31	37.95	37.95	-0.13%	24,555
Jan 14, 2026	37.60	38.00	37.52	38.00	38.00	1.47%	9,132
Jan 13, 2026	36.91	37.99	36.91	37.45	37.45	-0.58%	16,233
Jan 12, 2026	36.90	38.04	36.90	37.67	37.67	0.16%	12,170
Jan 9, 2026	37.89	38.40	37.21	37.61	37.61	-0.90%	14,693
Jan 8, 2026	37.52	38.00	36.06	37.95	37.95	2.10%	32,201
Jan 7, 2026	38.00	38.50	36.50	37.17	37.17	-1.46%	26,503
Jan 6, 2026	38.00	39.00	37.72	37.72	37.72	-0.71%	40,231
Jan 5, 2026	36.90	37.99	36.86	37.99	37.99	2.68%	14,169
Jan 2, 2026	37.00	37.75	36.70	37.00	37.00	-	17,913
Dec 31, 2025	36.48	37.20	36.48	37.00	37.00	1.48%	9,060
Dec 30, 2025	36.00	36.50	35.41	36.46	36.46	0.33%	15,156
Dec 29, 2025	35.63	36.39	35.25	36.34	36.34	2.34%	16,231
Dec 26, 2025	35.40	36.20	35.25	35.51	35.51	1.69%	11,585
Dec 24, 2025	35.40	35.40	34.85	34.92	34.92	-0.23%	5,983
Dec 23, 2025	34.50	36.00	34.50	35.00	35.00	0.46%	11,450
Dec 22, 2025	35.95	36.50	34.81	34.84	34.84	-2.71%	11,254
Dec 19, 2025	35.50	36.00	35.27	35.81	35.81	1.59%	13,154
Dec 18, 2025	35.25	35.25	34.80	35.25	35.25	0.71%	11,005
Dec 17, 2025	35.20	35.20	33.99	35.00	35.00	0.89%	11,252
Dec 16, 2025	34.68	35.00	33.30	34.69	34.69	2.03%	24,562
Dec 15, 2025	34.65	35.05	33.60	34.00	34.00	-1.36%	33,302
Dec 11, 2025	34.20	34.50	34.00	34.47	34.47	2.32%	7,977
Dec 10, 2025	33.90	34.40	33.55	33.69	33.69	-0.62%	20,008
Dec 9, 2025	33.90	33.90	33.55	33.90	33.90	0.03%	10,121
Dec 8, 2025	33.85	33.90	33.51	33.89	33.89	0.27%	23,728
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