Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	43.57	43.57	42.05	42.51	42.51	-0.49%	16,274
Aug 5, 2026	43.00	43.08	42.72	42.72	42.72	0.31%	41,413
Aug 4, 2026	42.40	42.80	42.01	42.59	42.59	-0.37%	15,054
Aug 3, 2026	43.00	43.00	41.50	42.75	42.75	0.54%	26,214
Jul 31, 2026	42.23	43.10	41.93	42.52	42.52	-1.35%	59,138
Jul 30, 2026	43.51	43.80	42.40	43.10	43.10	-1.55%	33,351
Jul 29, 2026	44.39	44.39	43.65	43.78	43.78	1.42%	43,247
Jul 28, 2026	44.20	44.20	43.75	43.79	43.17	-0.02%	53,146
Jul 27, 2026	43.80	43.80	43.79	43.80	43.18	-1.06%	85,525
Jul 24, 2026	44.00	45.00	43.51	44.27	43.64	1.07%	76,886
Jul 23, 2026	44.00	44.00	43.61	43.80	43.18	0.60%	7,929
Jul 22, 2026	43.51	43.87	43.51	43.54	42.92	0.09%	8,107
Jul 21, 2026	43.99	43.99	43.50	43.50	42.88	-0.68%	9,682
Jul 20, 2026	43.80	43.99	43.60	43.80	43.18	-0.16%	14,340
Jul 17, 2026	43.81	43.88	43.70	43.87	43.25	-0.05%	32,837
Jul 16, 2026	43.95	44.19	43.80	43.89	43.27	-0.59%	11,317
Jul 15, 2026	44.20	44.20	43.81	44.15	43.52	-0.11%	8,872
Jul 14, 2026	44.22	44.22	43.80	44.20	43.57	0.82%	39,882
Jul 13, 2026	44.70	44.70	43.80	43.84	43.22	-0.95%	14,484
Jul 10, 2026	45.15	45.15	43.81	44.26	43.63	-0.02%	7,949
Jul 9, 2026	44.40	44.40	43.50	44.27	43.64	0.11%	33,940
Jul 8, 2026	44.98	45.00	43.40	44.22	43.59	0.27%	36,904
Jul 7, 2026	45.09	45.40	44.10	44.10	43.47	-2.82%	12,187
Jul 6, 2026	45.32	45.40	45.01	45.38	44.74	0.11%	19,555
Jul 3, 2026	45.40	45.50	45.00	45.33	44.69	0.53%	9,324
Jul 2, 2026	45.40	45.77	44.90	45.09	44.45	-0.02%	24,712
Jul 1, 2026	44.90	45.10	44.70	45.10	44.46	0.22%	7,566
Jun 30, 2026	45.38	45.65	44.16	45.00	44.36	-0.79%	13,198
Jun 29, 2026	43.92	45.77	43.92	45.36	44.72	1.93%	19,101
Jun 26, 2026	44.87	44.87	44.00	44.50	43.87	-0.78%	13,248
Jun 25, 2026	44.90	44.90	43.61	44.85	44.21	-0.04%	31,088
Jun 24, 2026	43.69	45.50	43.20	44.87	44.23	2.70%	31,415
Jun 23, 2026	45.15	45.15	42.15	43.69	43.07	-3.13%	38,198
Jun 22, 2026	45.30	45.30	44.63	45.10	44.46	-0.53%	11,529
Jun 19, 2026	44.58	45.40	44.51	45.34	44.70	1.41%	7,891
Jun 18, 2026	45.00	45.10	44.65	44.71	44.07	-0.64%	13,394
Jun 17, 2026	45.44	45.47	44.68	45.00	44.36	-0.22%	209,113
Jun 16, 2026	45.01	45.58	45.01	45.10	44.46	-0.44%	11,099
Jun 15, 2026	45.43	45.93	45.01	45.30	44.66	0.53%	850,959
Jun 12, 2026	44.50	46.00	44.50	45.06	44.42	-0.71%	12,354
Jun 11, 2026	45.90	45.95	44.65	45.38	44.74	-1.24%	16,923
Jun 10, 2026	44.51	46.00	44.51	45.95	45.30	1.55%	12,877
Jun 9, 2026	45.16	45.25	44.75	45.25	44.61	0.27%	9,489
Jun 8, 2026	45.25	45.25	44.94	45.13	44.49	0.29%	20,931
Jun 5, 2026	44.80	45.00	44.40	45.00	44.36	1.10%	23,340
Jun 4, 2026	44.78	45.00	43.80	44.51	43.88	-1.15%	21,106
Jun 3, 2026	45.47	46.00	44.01	45.03	44.39	0.18%	17,214
Jun 2, 2026	43.80	44.95	43.80	44.95	44.31	1.84%	15,406
Jun 1, 2026	43.64	44.20	42.81	44.14	43.51	0.78%	26,575
May 29, 2026	43.91	44.30	43.42	43.80	43.18	-	14,551