Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	40.29	40.29	38.95	39.53	39.53	-1.89%	20,123
Sep 14, 2026	40.20	40.80	39.30	40.29	40.29	-1.03%	52,103
Sep 11, 2026	40.39	40.89	40.15	40.71	40.71	0.49%	7,447
Sep 10, 2026	41.09	41.29	40.12	40.51	40.51	-1.07%	35,367
Sep 9, 2026	41.20	41.89	40.60	40.95	40.95	-1.42%	34,271
Sep 8, 2026	41.14	41.78	41.06	41.54	41.54	0.97%	17,412
Sep 7, 2026	41.52	41.98	39.94	41.14	41.14	-1.53%	33,109
Sep 4, 2026	41.80	42.00	41.54	41.78	41.78	-0.50%	11,199
Sep 3, 2026	41.98	42.10	41.51	41.99	41.99	0.82%	15,239
Sep 2, 2026	41.60	42.00	41.30	41.65	41.65	-0.57%	26,136
Sep 1, 2026	41.77	41.89	41.75	41.89	41.89	0.29%	10,526
Aug 31, 2026	41.57	41.98	41.35	41.77	41.77	0.82%	22,258
Aug 28, 2026	41.40	41.98	41.10	41.43	41.43	-0.41%	26,526
Aug 27, 2026	41.51	41.64	41.22	41.60	41.60	-0.10%	13,523
Aug 26, 2026	41.44	42.00	41.44	41.64	41.64	-0.12%	27,359
Aug 25, 2026	41.93	42.00	41.63	41.69	41.69	-0.38%	8,866
Aug 24, 2026	41.30	42.00	41.30	41.85	41.85	0.63%	23,874
Aug 21, 2026	42.01	42.80	41.52	41.59	41.59	-0.31%	13,733
Aug 20, 2026	41.90	42.09	41.65	41.72	41.72	0.14%	12,119
Aug 19, 2026	41.89	42.00	41.21	41.66	41.66	-0.55%	14,889
Aug 18, 2026	42.36	42.40	41.62	41.89	41.89	-1.13%	13,343
Aug 17, 2026	42.50	42.50	42.26	42.37	42.37	-0.31%	13,700
Aug 14, 2026	42.69	42.70	42.20	42.50	42.50	0.12%	18,422
Aug 13, 2026	42.05	42.50	42.05	42.45	42.45	-0.12%	30,185
Aug 12, 2026	42.70	42.70	42.05	42.50	42.50	-	14,885
Aug 11, 2026	43.29	43.29	42.50	42.50	42.50	-0.16%	13,516
Aug 10, 2026	42.64	42.89	42.50	42.57	42.57	-0.28%	16,484
Aug 7, 2026	42.75	42.75	42.50	42.69	42.69	0.42%	14,447
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