Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	39.81	40.80	39.51	40.70	40.70	0.17%	24,366
Apr 17, 2026	40.00	40.80	39.45	40.63	40.63	1.07%	25,368
Apr 16, 2026	39.60	40.50	39.60	40.20	40.20	1.46%	18,425
Apr 15, 2026	38.75	39.99	38.70	39.62	39.62	2.54%	26,773
Apr 14, 2026	38.47	39.05	38.27	38.64	38.64	0.39%	46,629
Apr 13, 2026	38.47	38.50	37.86	38.49	38.49	0.63%	19,435
Apr 10, 2026	38.49	38.50	37.72	38.25	38.25	0.50%	20,912
Apr 9, 2026	37.78	39.00	37.78	38.06	38.06	-0.65%	20,897
Apr 8, 2026	38.41	39.00	38.31	38.31	38.31	-0.23%	10,753
Apr 7, 2026	37.90	39.00	37.50	38.40	38.40	2.21%	13,884
Apr 6, 2026	37.74	39.00	36.52	37.57	37.57	0.91%	28,193
Apr 1, 2026	36.70	38.25	36.01	37.23	37.23	1.44%	43,480
Mar 31, 2026	36.32	37.00	36.31	36.70	36.70	1.97%	37,592
Mar 30, 2026	35.95	36.69	35.95	35.99	35.99	-0.80%	10,177
Mar 27, 2026	36.10	36.31	35.97	36.28	36.28	0.72%	9,267
Mar 26, 2026	35.94	36.33	35.94	36.02	36.02	-0.63%	12,426
Mar 25, 2026	35.94	36.34	35.94	36.25	36.25	0.81%	8,068
Mar 24, 2026	36.22	37.00	35.75	35.96	35.96	-0.06%	10,017
Mar 23, 2026	35.95	36.25	35.75	35.98	35.98	0.17%	20,961
Mar 20, 2026	36.00	36.25	35.55	35.92	35.92	-0.22%	17,046
Mar 19, 2026	36.01	36.04	35.80	36.00	36.00	-0.69%	10,458
Mar 18, 2026	36.30	36.30	36.20	36.25	36.25	-0.14%	8,399
Mar 17, 2026	36.36	36.36	35.75	36.30	36.30	0.72%	23,574
Mar 13, 2026	36.33	36.34	35.50	36.04	36.04	-0.80%	16,810
Mar 12, 2026	36.21	36.36	35.95	36.33	36.33	-0.08%	11,244
Mar 11, 2026	35.99	36.89	35.99	36.36	36.36	1.65%	39,519
Mar 10, 2026	36.50	36.90	35.40	35.77	35.77	-2.11%	27,026
Mar 9, 2026	36.67	36.99	36.20	36.54	36.54	-1.16%	14,663
Mar 6, 2026	36.59	37.00	36.58	36.97	36.97	0.60%	13,979
Mar 5, 2026	37.00	37.00	36.53	36.75	36.75	-0.60%	11,422
Mar 4, 2026	37.00	37.00	36.24	36.97	36.97	0.35%	25,033
Mar 3, 2026	36.82	37.00	36.38	36.84	36.84	-0.05%	16,068
Mar 2, 2026	36.99	37.48	36.85	36.86	36.86	0.14%	30,815
Feb 27, 2026	37.00	37.00	36.40	36.81	36.81	-0.27%	45,461
Feb 26, 2026	37.14	37.49	36.64	36.91	36.91	0.30%	15,717
Feb 25, 2026	37.00	37.13	36.23	36.80	36.80	-0.86%	48,266
Feb 24, 2026	37.40	37.40	36.85	37.12	37.12	-0.96%	33,670
Feb 23, 2026	37.50	37.75	37.00	37.48	36.87	1.30%	14,451
Feb 20, 2026	36.50	37.00	36.50	37.00	36.39	0.27%	39,014
Feb 19, 2026	37.05	37.05	36.83	36.90	36.30	-2.23%	48,853
Feb 18, 2026	37.41	38.18	37.00	37.74	37.12	0.99%	6,810
Feb 17, 2026	36.98	37.80	36.50	37.37	36.76	1.00%	52,408
Feb 16, 2026	36.50	37.00	36.50	37.00	36.39	1.51%	18,902
Feb 13, 2026	34.80	36.88	34.80	36.45	35.85	4.95%	24,737
Feb 12, 2026	34.50	34.94	34.30	34.73	34.16	0.70%	21,087
Feb 11, 2026	34.05	34.50	34.02	34.49	33.93	1.35%	8,862
Feb 10, 2026	34.30	34.40	33.50	34.03	33.47	-1.05%	16,908
Feb 9, 2026	33.90	34.39	33.45	34.39	33.83	1.42%	43,729
Feb 6, 2026	33.23	33.91	32.60	33.91	33.36	0.03%	87,613
Feb 5, 2026	33.98	33.98	33.75	33.90	33.35	-2.31%	39,941