Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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