NICE Ltd. (BVMF:N1IC34)
Brazil · Delayed Price · Currency is BRL 20.30
0.00 (0.00%)
At close: Aug 5, 2026
BVMF:N1IC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 1.81% | 202 |
| Jul 30, 2026 | 19.89 | 19.94 | 19.89 | 19.94 | 19.94 | 9.44% | 287 |
| Jul 24, 2026 | 18.00 | 18.40 | 18.00 | 18.22 | 18.22 | 3.52% | 8,958 |
| Jul 23, 2026 | 17.75 | 17.75 | 17.46 | 17.60 | 17.60 | -1.51% | 44,901 |
| Jul 22, 2026 | 17.90 | 17.96 | 17.84 | 17.87 | 17.87 | -11.14% | 28,154 |
| Jul 6, 2026 | 20.09 | 20.11 | 20.09 | 20.11 | 20.11 | -0.25% | 5,000 |
| Jul 2, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 5.66% | 1 |
| Jun 29, 2026 | 19.15 | 19.20 | 19.08 | 19.08 | 19.08 | 1.60% | 20,001 |
| Jun 26, 2026 | 18.70 | 18.78 | 18.70 | 18.78 | 18.78 | 3.19% | 2,500 |
| Jun 25, 2026 | 18.08 | 18.20 | 18.08 | 18.20 | 18.20 | -1.52% | 10,000 |
| Jun 24, 2026 | 18.20 | 18.54 | 18.20 | 18.48 | 18.48 | 2.95% | 5,000 |
| Jun 23, 2026 | 17.64 | 18.04 | 17.63 | 17.95 | 17.95 | 0.84% | 6,350 |
| Jun 12, 2026 | 18.46 | 18.46 | 17.80 | 17.80 | 17.80 | -1.77% | 1,170 |
| Jun 11, 2026 | 17.75 | 18.14 | 17.75 | 18.12 | 18.12 | -2.79% | 6,101 |
| Jun 10, 2026 | 18.42 | 18.64 | 18.42 | 18.64 | 18.64 | 3.67% | 5,000 |
| Jun 9, 2026 | 18.85 | 18.85 | 17.98 | 17.98 | 17.98 | -3.54% | 12,500 |
| May 29, 2026 | 18.68 | 18.68 | 18.64 | 18.64 | 18.64 | 7.19% | 13 |
| May 14, 2026 | 17.25 | 17.39 | 17.25 | 17.39 | 17.39 | 2.17% | 4 |
| May 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.33% | 30 |
| May 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.59% | 5 |
| May 8, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -4.84% | 5 |
| May 6, 2026 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | -1.71% | 4 |
| Apr 23, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -8.13% | 1 |
| Apr 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.89% | 50 |
| Apr 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% | 7 |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | 1 |
| Apr 13, 2026 | 19.59 | 20.55 | 19.44 | 20.55 | 20.55 | 4.10% | 221 |
| Apr 10, 2026 | 20.09 | 20.09 | 19.68 | 19.74 | 19.74 | -15.10% | 209 |
| Apr 7, 2026 | 23.75 | 23.75 | 23.25 | 23.25 | 23.25 | -2.11% | 85 |
| Apr 6, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.28% | 1 |
| Apr 2, 2026 | 23.25 | 23.30 | 23.22 | 23.22 | 23.22 | -7.12% | 6 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 3 |
| Mar 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.36% | 1 |
| Mar 12, 2026 | 25.25 | 25.25 | 24.66 | 24.66 | 24.66 | -6.06% | 2 |
| Mar 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.23% | 6 |
| Mar 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.37% | 8 |
| Mar 5, 2026 | 27.00 | 28.16 | 26.75 | 26.75 | 26.75 | 8.48% | 13 |
| Feb 23, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 6.94% | 5 |
| Feb 11, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - | 4 |
| Feb 9, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% | 234 |