Nutanix, Inc. (BVMF:N2TN34)
Brazil · Delayed Price · Currency is BRL 54.47
0.00 (0.00%)
At close: Mar 18, 2026
BVMF:N2TN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 1.87% | 3 |
| Mar 5, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 2.33% | 75 |
| Mar 4, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 5.79% | 59 |
| Feb 26, 2026 | 58.99 | 58.99 | 49.39 | 49.39 | 49.39 | 0.53% | 8,111 |
| Feb 25, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -9.30% | 37 |
| Feb 10, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 4.31% | 5 |
| Feb 9, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 6.94% | 11 |
| Feb 3, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -8.94% | 19 |
| Jan 29, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.91% | 199 |
| Jan 27, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -3.76% | 60 |
| Jan 21, 2026 | 57.90 | 57.90 | 55.92 | 55.92 | 55.92 | -7.63% | 15 |
| Jan 19, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -2.83% | 160 |
| Jan 16, 2026 | 66.36 | 66.36 | 62.30 | 62.30 | 62.30 | -8.15% | 104 |
| Jan 15, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -4.67% | 100 |
| Jan 13, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.04% | 1 |
| Jan 8, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.93% | 30 |
| Jan 6, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.65% | 397 |
| Jan 2, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -5.80% | 100 |
| Dec 22, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 2.97% | 20 |
| Dec 18, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 2.12% | 2 |
| Dec 17, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 11.06% | 5 |
| Dec 4, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.78% | 1 |
| Dec 3, 2025 | 62.58 | 62.58 | 61.92 | 61.92 | 61.92 | -1.15% | 172 |
| Dec 2, 2025 | 63.20 | 63.20 | 62.58 | 62.64 | 62.64 | -0.38% | 25 |
| Dec 1, 2025 | 63.44 | 63.44 | 62.88 | 62.88 | 62.88 | -0.95% | 418 |
| Nov 28, 2025 | 64.80 | 64.80 | 63.36 | 63.48 | 63.48 | -3.23% | 322 |
| Nov 26, 2025 | 71.04 | 71.04 | 64.08 | 65.60 | 65.60 | -19.41% | 504 |
| Nov 19, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -13.97% | 3 |
| Oct 31, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.51% | 1 |
| Oct 30, 2025 | 93.65 | 94.14 | 93.65 | 94.14 | 94.14 | 1.55% | 210 |
| Oct 28, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -2.06% | 10 |
| Oct 24, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 4.01% | 10 |
| Oct 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.89% | 25 |
| Oct 15, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -2.96% | 10 |
| Oct 8, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 2.14% | 10 |
| Oct 7, 2025 | 95.50 | 95.50 | 93.58 | 93.58 | 93.58 | -4.99% | 20 |
| Sep 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -5.65% | 99 |
| Sep 18, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.38% | 1 |