Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	27.20	27.20	26.90	27.09	27.09	0.33%	43,890
Aug 20, 2025	26.95	27.05	26.81	27.00	27.00	0.19%	17,835
Aug 19, 2025	27.05	27.05	26.90	26.95	26.95	-	16,333
Aug 18, 2025	27.02	27.04	26.90	26.95	26.95	-0.26%	25,774
Aug 15, 2025	27.09	27.55	26.90	27.02	27.02	-0.30%	93,162
Aug 14, 2025	26.95	27.10	26.75	27.10	27.10	0.56%	23,148
Aug 13, 2025	26.95	26.95	26.80	26.95	26.95	0.22%	151,185
Aug 12, 2025	26.95	26.95	26.80	26.89	26.89	-0.22%	35,629
Aug 11, 2025	26.95	26.95	26.80	26.95	26.95	0.22%	30,286
Aug 8, 2025	26.95	26.95	26.86	26.89	26.89	-0.22%	42,297
Aug 7, 2025	27.15	27.30	26.90	26.95	26.95	-1.28%	37,083
Aug 6, 2025	27.34	27.35	27.18	27.30	27.30	0.15%	6,796
Aug 5, 2025	27.34	27.35	27.00	27.26	27.26	-0.29%	33,192
Aug 4, 2025	27.25	27.35	27.00	27.34	27.34	1.26%	34,274
Aug 1, 2025	27.20	27.28	27.00	27.00	27.00	-0.59%	16,036
Jul 31, 2025	27.28	27.30	27.10	27.16	27.16	-0.44%	13,733
Jul 30, 2025	27.39	27.39	26.80	27.28	27.28	-0.51%	48,135
Jul 29, 2025	27.92	27.92	27.00	27.42	27.42	0.07%	29,821
Jul 28, 2025	27.50	27.99	26.61	27.40	27.40	1.14%	70,318
Jul 25, 2025	27.30	27.44	26.81	27.09	27.09	0.15%	44,870
Jul 24, 2025	26.90	27.50	26.83	27.05	27.05	0.67%	54,834
Jul 23, 2025	26.88	26.90	26.50	26.87	26.87	-0.07%	62,052
Jul 22, 2025	26.60	26.89	26.60	26.89	26.89	0.90%	17,602
Jul 21, 2025	26.89	26.89	26.50	26.65	26.65	-0.63%	37,760
Jul 18, 2025	26.84	26.93	26.40	26.82	26.82	0.64%	81,890
Jul 17, 2025	26.75	26.89	26.18	26.65	26.65	-0.45%	13,756
Jul 16, 2025	26.90	26.93	26.74	26.77	26.77	-0.48%	13,374
Jul 15, 2025	26.90	26.90	26.45	26.90	26.90	0.26%	12,320
Jul 14, 2025	26.90	26.90	26.44	26.83	26.83	-0.22%	58,612
Jul 11, 2025	26.58	26.90	26.58	26.89	26.89	0.52%	29,418