Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.00	37.00	36.53	36.75	36.75	-0.60%	11,422
Mar 4, 2026	37.00	37.00	36.24	36.97	36.97	0.35%	25,033
Mar 3, 2026	36.82	37.00	36.38	36.84	36.84	-0.05%	16,068
Mar 2, 2026	36.99	37.48	36.85	36.86	36.86	0.14%	30,815
Feb 27, 2026	37.00	37.00	36.40	36.81	36.81	-0.27%	45,461
Feb 26, 2026	37.14	37.49	36.64	36.91	36.91	0.30%	15,717
Feb 25, 2026	37.00	37.13	36.23	36.80	36.80	-0.86%	48,266
Feb 24, 2026	37.40	37.40	36.85	37.12	37.12	-0.96%	33,670
Feb 23, 2026	37.50	37.75	37.00	37.48	36.87	1.30%	14,451
Feb 20, 2026	36.50	37.00	36.50	37.00	36.39	0.27%	39,014
Feb 19, 2026	37.05	37.05	36.83	36.90	36.30	-2.23%	48,853
Feb 18, 2026	37.41	38.18	37.00	37.74	37.12	0.99%	6,810
Feb 17, 2026	36.98	37.80	36.50	37.37	36.76	1.00%	52,408
Feb 16, 2026	36.50	37.00	36.50	37.00	36.39	1.51%	18,902
Feb 13, 2026	34.80	36.88	34.80	36.45	35.85	4.95%	24,737
Feb 12, 2026	34.50	34.94	34.30	34.73	34.16	0.70%	21,087
Feb 11, 2026	34.05	34.50	34.02	34.49	33.93	1.35%	8,862
Feb 10, 2026	34.30	34.40	33.50	34.03	33.47	-1.05%	16,908
Feb 9, 2026	33.90	34.39	33.45	34.39	33.83	1.42%	43,729
Feb 6, 2026	33.23	33.91	32.60	33.91	33.36	0.03%	87,613
Feb 5, 2026	33.98	33.98	33.75	33.90	33.35	-2.31%	39,941
Feb 4, 2026	35.49	35.99	34.53	34.70	34.13	-1.08%	22,304
Feb 3, 2026	35.50	35.80	34.91	35.08	34.51	-2.74%	49,062
Jan 30, 2026	35.06	36.49	35.05	36.07	35.48	0.81%	22,357
Jan 29, 2026	35.89	36.54	35.32	35.78	35.19	-0.25%	24,089
Jan 28, 2026	36.89	36.90	35.01	35.87	35.28	-3.24%	84,640
Jan 27, 2026	37.00	37.10	36.25	37.07	36.46	-1.07%	115,957
Jan 26, 2026	36.91	37.50	36.91	37.47	36.86	0.19%	26,368
Jan 23, 2026	37.04	37.68	37.04	37.40	36.79	-1.06%	9,936
Jan 22, 2026	37.49	37.90	36.26	37.80	37.18	0.29%	43,427
Jan 21, 2026	37.00	37.73	36.90	37.69	37.07	1.86%	17,487
Jan 20, 2026	37.69	37.85	36.80	37.00	36.39	-1.39%	49,563
Jan 19, 2026	38.00	38.60	37.25	37.52	36.91	-1.21%	21,986
Jan 16, 2026	38.25	38.50	37.98	37.98	37.36	0.08%	9,974
Jan 15, 2026	37.60	38.00	37.31	37.95	37.33	-0.13%	24,555
Jan 14, 2026	37.60	38.00	37.52	38.00	37.38	1.47%	9,132
Jan 13, 2026	36.91	37.99	36.91	37.45	36.84	-0.58%	16,233
Jan 12, 2026	36.90	38.04	36.90	37.67	37.05	0.16%	12,170
Jan 9, 2026	37.89	38.40	37.21	37.61	36.99	-0.90%	14,693
Jan 8, 2026	37.52	38.00	36.06	37.95	37.33	2.10%	32,201
Jan 7, 2026	38.00	38.50	36.50	37.17	36.56	-1.46%	26,503
Jan 6, 2026	38.00	39.00	37.72	37.72	37.10	-0.71%	40,231
Jan 5, 2026	36.90	37.99	36.86	37.99	37.37	2.68%	14,169
Jan 2, 2026	37.00	37.75	36.70	37.00	36.39	-	17,913
Dec 31, 2025	36.48	37.20	36.48	37.00	36.39	1.48%	9,060
Dec 30, 2025	36.00	36.50	35.41	36.46	35.86	0.33%	15,156
Dec 29, 2025	35.63	36.39	35.25	36.34	35.75	2.34%	16,231
Dec 26, 2025	35.40	36.20	35.25	35.51	34.93	1.69%	11,585
Dec 24, 2025	35.40	35.40	34.85	34.92	34.35	-0.23%	5,983
Dec 23, 2025	34.50	36.00	34.50	35.00	34.43	0.46%	11,450
Dec 22, 2025	35.95	36.50	34.81	34.84	34.27	-2.71%	11,254
Dec 19, 2025	35.50	36.00	35.27	35.81	35.22	1.59%	13,154
Dec 18, 2025	35.25	35.25	34.80	35.25	34.67	0.71%	11,005
Dec 17, 2025	35.20	35.20	33.99	35.00	34.43	0.89%	11,252
Dec 16, 2025	34.68	35.00	33.30	34.69	34.12	2.03%	24,562
Dec 15, 2025	34.65	35.05	33.60	34.00	33.44	-1.36%	33,302
Dec 11, 2025	34.20	34.50	34.00	34.47	33.91	2.32%	7,977
Dec 10, 2025	33.90	34.40	33.55	33.69	33.14	-0.62%	20,008
Dec 9, 2025	33.90	33.90	33.55	33.90	33.35	0.03%	10,121
Dec 8, 2025	33.85	33.90	33.51	33.89	33.34	0.27%	23,728
Dec 5, 2025	33.80	33.80	33.30	33.80	33.25	-0.29%	18,316
Dec 4, 2025	33.90	34.00	33.52	33.90	33.35	-0.26%	27,700
Dec 3, 2025	33.79	34.50	33.30	33.99	33.43	2.01%	9,871
Dec 2, 2025	33.45	34.00	33.32	33.32	32.77	0.06%	9,150
Dec 1, 2025	33.45	33.45	32.51	33.30	32.76	-0.45%	21,470
Nov 28, 2025	33.84	33.90	33.40	33.45	32.90	-0.89%	10,741
Nov 27, 2025	33.40	33.75	33.40	33.75	33.20	1.05%	6,019
Nov 26, 2025	33.37	33.40	32.80	33.40	32.85	0.09%	10,695
Nov 25, 2025	33.15	33.50	32.60	33.37	32.82	1.43%	28,818
Nov 24, 2025	32.50	33.20	32.50	32.90	32.36	-	26,777
Nov 21, 2025	32.95	32.95	32.90	32.90	32.36	-0.30%	2,060
Nov 20, 2025	33.25	33.25	32.90	33.00	32.46	-0.60%	9,092
Nov 19, 2025	32.70	33.25	32.70	33.20	32.66	0.88%	6,887
Nov 18, 2025	32.83	33.28	32.10	32.91	32.37	-1.76%	10,639
Nov 14, 2025	32.80	33.50	32.80	33.50	32.95	2.07%	10,462
Nov 13, 2025	32.79	32.83	32.78	32.82	32.28	1.45%	13,586
Nov 12, 2025	32.30	32.90	31.75	32.35	31.82	-1.67%	18,648
Nov 11, 2025	32.90	32.90	32.51	32.90	32.36	1.23%	13,575
Nov 10, 2025	32.90	32.90	32.20	32.50	31.97	-0.61%	20,987
Nov 7, 2025	32.35	33.20	32.00	32.70	32.16	1.24%	43,602
Nov 6, 2025	32.50	32.95	31.36	32.30	31.77	-1.67%	24,866
Nov 5, 2025	32.99	33.25	32.51	32.85	32.31	-1.05%	25,134
Nov 4, 2025	32.50	33.25	32.20	33.20	32.66	3.36%	22,764
Nov 3, 2025	32.35	32.77	31.75	32.12	31.59	-0.71%	25,421
Oct 31, 2025	32.35	32.77	32.15	32.35	31.82	0.94%	34,011
Oct 30, 2025	32.00	32.50	31.64	32.05	31.53	0.50%	10,011
Oct 29, 2025	32.00	32.40	31.45	31.89	31.37	0.09%	12,170
Oct 28, 2025	31.45	32.70	31.27	31.86	31.34	1.46%	22,269
Oct 27, 2025	30.00	31.60	30.00	31.40	30.89	4.08%	23,116
Oct 24, 2025	30.14	30.29	29.53	30.17	29.68	2.65%	13,700
Oct 23, 2025	30.00	30.21	29.37	29.39	28.91	-2.97%	9,217
Oct 22, 2025	29.30	30.29	29.30	30.29	29.79	1.78%	14,750
Oct 21, 2025	28.90	29.76	28.90	29.76	29.27	0.92%	13,180
Oct 20, 2025	29.09	29.51	28.92	29.49	29.01	-0.67%	19,318
Oct 17, 2025	29.40	29.70	29.39	29.69	29.20	1.96%	10,405
Oct 16, 2025	29.40	29.50	28.80	29.12	28.64	-0.03%	14,218
Oct 15, 2025	29.40	29.40	29.00	29.13	28.65	0.10%	4,313
Oct 14, 2025	28.65	29.15	28.53	29.10	28.62	-0.55%	12,123
Oct 13, 2025	28.57	29.49	28.57	29.26	28.78	-0.58%	10,946
Oct 10, 2025	29.00	29.43	28.00	29.43	28.95	1.80%	22,143