Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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