Nutanix, Inc. (BVMF:N2TN34)
Brazil · Delayed Price · Currency is BRL 61.92
-0.72 (-1.15%)
At close: Dec 3, 2025
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 20 |
| Sep 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.86% | 1 |
| Sep 12, 2025 | 109.00 | 109.00 | 107.14 | 107.14 | 107.14 | -0.89% | 26 |
| Sep 11, 2025 | 107.79 | 108.17 | 107.79 | 108.10 | 108.10 | 18.45% | 3 |
| Aug 29, 2025 | 90.11 | 91.41 | 90.11 | 91.26 | 91.26 | 4.84% | 7 |
| Aug 28, 2025 | 95.88 | 95.88 | 87.05 | 87.05 | 87.05 | -8.30% | 56 |
| Aug 27, 2025 | 93.58 | 94.93 | 93.58 | 94.93 | 94.93 | 2.41% | 24 |
| Aug 26, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.10% | 5 |
| Aug 25, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | -2.56% | 23 |
| Aug 20, 2025 | 93.63 | 95.04 | 93.63 | 95.04 | 95.04 | -2.92% | 45 |
| Aug 8, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -5.51% | 4 |
| Jul 17, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 0.58% | 10 |
| Jul 4, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 1.29% | 100 |
| Jul 3, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.29% | 50 |
| Jul 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.78% | 1 |
| Jun 24, 2025 | 102.50 | 102.80 | 102.50 | 102.80 | 102.80 | 1.99% | 150 |
| Jun 23, 2025 | 101.10 | 101.10 | 100.79 | 100.79 | 100.79 | 0.25% | 14 |
| Jun 18, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | 0.54% | 171 |
| Jun 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -5.30% | 1 |
| Jun 9, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -2.97% | 3 |