Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	39.99	40.40	39.00	39.52	39.52	-1.20%	19,402
Apr 30, 2026	39.49	40.00	38.45	40.00	40.00	1.14%	41,022
Apr 29, 2026	39.00	39.55	38.78	39.55	39.55	1.44%	29,572
Apr 28, 2026	39.00	39.00	38.83	38.99	38.99	1.62%	22,336
Apr 27, 2026	39.00	39.00	38.80	38.99	38.37	-0.03%	65,271
Apr 24, 2026	38.81	39.00	38.81	39.00	38.38	0.49%	31,688
Apr 23, 2026	39.00	39.00	38.80	38.81	38.19	-0.49%	15,726
Apr 22, 2026	38.99	39.00	38.80	39.00	38.38	-0.15%	65,463
Apr 21, 2026	40.50	40.50	38.83	39.06	38.44	-4.03%	62,341
Apr 20, 2026	39.81	40.80	39.51	40.70	40.05	0.17%	24,366
Apr 17, 2026	40.00	40.80	39.45	40.63	39.98	1.07%	25,368
Apr 16, 2026	39.60	40.50	39.60	40.20	39.56	1.46%	18,425
Apr 15, 2026	38.75	39.99	38.70	39.62	38.99	2.54%	26,773
Apr 14, 2026	38.47	39.05	38.27	38.64	38.02	0.39%	46,629
Apr 13, 2026	38.47	38.50	37.86	38.49	37.88	0.63%	19,435
Apr 10, 2026	38.49	38.50	37.72	38.25	37.64	0.50%	20,912
Apr 9, 2026	37.78	39.00	37.78	38.06	37.45	-0.65%	20,897
Apr 8, 2026	38.41	39.00	38.31	38.31	37.70	-0.23%	10,753
Apr 7, 2026	37.90	39.00	37.50	38.40	37.79	2.21%	13,884
Apr 6, 2026	37.74	39.00	36.52	37.57	36.97	0.91%	28,193
Apr 1, 2026	36.70	38.25	36.01	37.23	36.64	1.44%	43,480
Mar 31, 2026	36.32	37.00	36.31	36.70	36.11	1.97%	37,592
Mar 30, 2026	35.95	36.69	35.95	35.99	35.42	-0.80%	10,177
Mar 27, 2026	36.10	36.31	35.97	36.28	35.70	0.72%	9,267
Mar 26, 2026	35.94	36.33	35.94	36.02	35.45	-0.63%	12,426
Mar 25, 2026	35.94	36.34	35.94	36.25	35.67	0.81%	8,068
Mar 24, 2026	36.22	37.00	35.75	35.96	35.39	-0.06%	10,017
Mar 23, 2026	35.95	36.25	35.75	35.98	35.41	0.17%	20,961
Mar 20, 2026	36.00	36.25	35.55	35.92	35.35	-0.22%	17,046
Mar 19, 2026	36.01	36.04	35.80	36.00	35.43	-0.69%	10,458