Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	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
Mar 18, 2026	36.30	36.30	36.20	36.25	35.67	-0.14%	8,399
Mar 17, 2026	36.36	36.36	35.75	36.30	35.72	0.72%	23,574
Mar 13, 2026	36.33	36.34	35.50	36.04	35.47	-0.80%	16,810
Mar 12, 2026	36.21	36.36	35.95	36.33	35.75	-0.08%	11,244
Mar 11, 2026	35.99	36.89	35.99	36.36	35.78	1.65%	39,519
Mar 10, 2026	36.50	36.90	35.40	35.77	35.20	-2.11%	27,026
Mar 9, 2026	36.67	36.99	36.20	36.54	35.96	-1.16%	14,663
Mar 6, 2026	36.59	37.00	36.58	36.97	36.38	0.60%	13,979
Mar 5, 2026	37.00	37.00	36.53	36.75	36.16	-0.60%	11,422
Mar 4, 2026	37.00	37.00	36.24	36.97	36.38	0.35%	25,033
Mar 3, 2026	36.82	37.00	36.38	36.84	36.25	-0.05%	16,068
Mar 2, 2026	36.99	37.48	36.85	36.86	36.27	0.14%	30,815
Feb 27, 2026	37.00	37.00	36.40	36.81	36.22	-0.27%	45,461
Feb 26, 2026	37.14	37.49	36.64	36.91	36.32	0.30%	15,717
Feb 25, 2026	37.00	37.13	36.23	36.80	36.21	-0.86%	48,266