Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	44.59	44.59	43.80	44.36	-	0.23%	4,965
Jul 10, 2026	45.15	45.15	43.81	44.26	44.26	-0.02%	7,949
Jul 9, 2026	44.40	44.40	43.50	44.27	44.27	0.11%	33,940
Jul 8, 2026	44.98	45.00	43.40	44.22	44.22	0.27%	36,904
Jul 7, 2026	45.09	45.40	44.10	44.10	44.10	-2.82%	12,187
Jul 6, 2026	45.32	45.40	45.01	45.38	45.38	0.11%	19,555
Jul 3, 2026	45.40	45.50	45.00	45.33	45.33	0.53%	9,324
Jul 2, 2026	45.40	45.77	44.90	45.09	45.09	-0.02%	24,712
Jul 1, 2026	44.90	45.10	44.70	45.10	45.10	0.22%	7,566
Jun 30, 2026	45.38	45.65	44.16	45.00	45.00	-0.79%	13,198
Jun 29, 2026	43.92	45.77	43.92	45.36	45.36	1.93%	19,101
Jun 26, 2026	44.87	44.87	44.00	44.50	44.50	-0.78%	13,248
Jun 25, 2026	44.90	44.90	43.61	44.85	44.85	-0.04%	31,088
Jun 24, 2026	43.69	45.50	43.20	44.87	44.87	2.70%	31,415
Jun 23, 2026	45.15	45.15	42.15	43.69	43.69	-3.13%	38,198
Jun 22, 2026	45.30	45.30	44.63	45.10	45.10	-0.53%	11,529
Jun 19, 2026	44.58	45.40	44.51	45.34	45.34	1.41%	7,891
Jun 18, 2026	45.00	45.10	44.65	44.71	44.71	-0.64%	13,394
Jun 17, 2026	45.44	45.47	44.68	45.00	45.00	-0.22%	209,113
Jun 16, 2026	45.01	45.58	45.01	45.10	45.10	-0.44%	11,099
Jun 15, 2026	45.43	45.93	45.01	45.30	45.30	0.53%	850,959
Jun 12, 2026	44.50	46.00	44.50	45.06	45.06	-0.71%	12,354
Jun 11, 2026	45.90	45.95	44.65	45.38	45.38	-1.24%	16,923
Jun 10, 2026	44.51	46.00	44.51	45.95	45.95	1.55%	12,877
Jun 9, 2026	45.16	45.25	44.75	45.25	45.25	0.27%	9,489
Jun 8, 2026	45.25	45.25	44.94	45.13	45.13	0.29%	20,931
Jun 5, 2026	44.80	45.00	44.40	45.00	45.00	1.10%	23,340
Jun 4, 2026	44.78	45.00	43.80	44.51	44.51	-1.15%	21,106
Jun 3, 2026	45.47	46.00	44.01	45.03	45.03	0.18%	17,214
Jun 2, 2026	43.80	44.95	43.80	44.95	44.95	1.84%	15,406
Jun 1, 2026	43.64	44.20	42.81	44.14	44.14	0.78%	26,575
May 29, 2026	43.91	44.30	43.42	43.80	43.80	-	14,551
May 28, 2026	44.10	44.15	42.81	43.80	43.80	-0.30%	22,702
May 27, 2026	43.94	43.94	43.25	43.93	43.93	1.83%	10,324
May 26, 2026	43.01	43.99	43.00	43.14	43.14	-1.28%	25,224
May 25, 2026	42.92	43.81	42.91	43.70	43.70	-0.05%	22,042
May 22, 2026	43.86	44.00	43.50	43.72	43.72	0.51%	9,363
May 21, 2026	43.00	43.80	43.00	43.50	43.50	0.83%	30,427
May 20, 2026	43.15	43.50	42.01	43.14	43.14	1.51%	16,438
May 19, 2026	42.86	42.87	41.50	42.50	42.50	-0.86%	21,830
May 18, 2026	42.20	43.88	42.20	42.87	42.87	0.05%	50,569
May 15, 2026	42.97	43.70	42.00	42.85	42.85	-0.46%	35,650
May 14, 2026	43.70	43.70	42.31	43.05	43.05	-1.55%	28,996
May 13, 2026	43.00	43.73	43.00	43.73	43.73	1.41%	30,552
May 12, 2026	43.50	43.50	42.65	43.12	43.12	0.37%	43,033
May 11, 2026	42.00	43.70	42.00	42.96	42.96	2.97%	30,219
May 8, 2026	41.50	42.00	41.11	41.72	41.72	0.53%	18,428
May 7, 2026	40.25	41.80	40.25	41.50	41.50	3.11%	17,215
May 6, 2026	39.49	40.97	39.23	40.25	40.25	2.21%	17,688
May 5, 2026	39.50	40.00	38.30	39.38	39.38	-0.35%	19,811