Want to see IN:NUVOCO full AI Analyst Report?
Nuvoco Vistas Corporation Limited (NUVOCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 330.15 | 333.50 | 319.80 | 320.60 | 320.60 | -3.49% | 17,560 | 0.23 |
| Oct 29, 2026 | 331.70 | 336.75 | 330.75 | 332.20 | 332.20 | -0.63% | 6,956 | 0.09 |
| Oct 28, 2026 | 335.95 | 338.40 | 330.50 | 334.30 | 334.30 | -1.62% | 6,142 | 0.08 |
| Oct 27, 2026 | 336.20 | 343.00 | 336.20 | 339.80 | 339.80 | -0.06% | 5,788 | 0.07 |
| Oct 26, 2026 | 330.55 | 345.05 | 329.70 | 340.00 | 340.00 | +2.84% | 321,568 | 4.07 |
| Oct 23, 2026 | 341.45 | 342.95 | 328.25 | 330.60 | 330.60 | -2.00% | 39,007 | 0.50 |
| Oct 22, 2026 | 330.05 | 341.60 | 329.40 | 337.35 | 337.35 | +1.49% | 23,380 | 0.30 |
| Oct 21, 2026 | 338.50 | 340.75 | 329.00 | 332.40 | 332.40 | -2.69% | 16,667 | 0.21 |
| Oct 20, 2026 | 341.60 | 353.30 | 339.50 | 341.60 | 341.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 343.90 | 353.30 | 339.50 | 341.60 | 341.60 | +0.16% | 37,773 | 0.47 |
| Oct 16, 2026 | 333.35 | 342.60 | 331.05 | 341.05 | 341.05 | +1.67% | 12,784 | 0.15 |
| Oct 15, 2026 | 321.30 | 338.00 | 320.60 | 335.45 | 335.45 | +4.55% | 38,850 | 0.46 |
| Oct 14, 2026 | 318.10 | 324.60 | 318.00 | 320.85 | 320.85 | +0.60% | 9,222 | 0.11 |
| Oct 13, 2026 | 316.75 | 319.90 | 313.00 | 318.95 | 318.95 | +0.25% | 7,649 | 0.08 |
| Oct 12, 2026 | 321.10 | 321.25 | 315.25 | 318.15 | 318.15 | +0.36% | 2,863 | 0.02 |
| Oct 09, 2026 | 322.15 | 326.35 | 315.55 | 317.00 | 317.00 | -1.51% | 47,466 | 0.33 |
| Oct 08, 2026 | 324.10 | 327.75 | 320.95 | 321.85 | 321.85 | -0.77% | 3,823 | 0.03 |
| Oct 07, 2026 | 327.00 | 327.30 | 323.45 | 324.35 | 324.35 | -0.52% | 3,320 | 0.02 |
| Oct 06, 2026 | 327.65 | 329.90 | 323.15 | 326.05 | 326.05 | -0.02% | 9,334 | 0.07 |
| Oct 05, 2026 | 329.75 | 329.75 | 323.00 | 326.10 | 326.10 | +1.23% | 26,150 | 0.18 |
| Oct 02, 2026 | 322.15 | 335.20 | 316.30 | 322.15 | 322.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 328.80 | 335.20 | 316.30 | 322.15 | 322.15 | -4.69% | 40,064 | 0.28 |
| Sep 30, 2026 | 338.50 | 344.00 | 333.55 | 338.00 | 338.00 | +2.36% | 16,256 | 0.11 |
| Sep 29, 2026 | 324.90 | 336.75 | 321.35 | 330.20 | 330.20 | +1.30% | 16,062 | 0.11 |
| Sep 28, 2026 | 335.05 | 336.95 | 325.00 | 325.95 | 325.95 | -2.75% | 15,668 | 0.11 |
| Sep 25, 2026 | 330.20 | 336.80 | 330.20 | 335.15 | 335.15 | +0.04% | 7,887 | 0.06 |
| Sep 24, 2026 | 343.35 | 343.35 | 334.10 | 335.00 | 335.00 | -2.66% | 12,153 | 0.09 |
| Sep 23, 2026 | 339.00 | 348.40 | 338.45 | 344.15 | 344.15 | +2.21% | 11,056 | 0.08 |
| Sep 22, 2026 | 334.10 | 340.00 | 332.95 | 336.70 | 336.70 | +1.98% | 13,302 | 0.09 |
| Sep 21, 2026 | 328.25 | 331.35 | 324.00 | 330.15 | 330.15 | +0.46% | 13,434 | 0.09 |
| Sep 18, 2026 | 320.85 | 333.50 | 316.75 | 328.65 | 328.65 | +2.98% | 29,456 | 0.21 |
| Sep 17, 2026 | 316.00 | 319.80 | 313.60 | 319.15 | 319.15 | +0.96% | 12,452 | 0.09 |
| Sep 16, 2026 | 311.95 | 318.05 | 308.45 | 316.10 | 316.10 | +0.93% | 51,663 | 0.36 |
| Sep 15, 2026 | 329.05 | 330.15 | 312.50 | 313.20 | 313.20 | -5.15% | 17,483 | 0.12 |
| Sep 14, 2026 | 330.20 | 331.35 | 326.25 | 330.20 | 330.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 327.70 | 331.35 | 326.25 | 330.20 | 330.20 | -0.30% | 4,611 | 0.03 |
| Sep 10, 2026 | 335.40 | 338.55 | 328.55 | 331.20 | 331.20 | -1.18% | 19,187 | 0.14 |
| Sep 09, 2026 | 347.85 | 347.85 | 331.95 | 335.15 | 335.15 | -1.37% | 25,097 | 0.18 |
| Sep 08, 2026 | 348.25 | 348.25 | 339.05 | 339.80 | 339.80 | -1.54% | 1,521,056 | 12.85 |
| Sep 07, 2026 | 352.15 | 352.20 | 341.10 | 345.10 | 345.10 | -2.00% | 532,916 | 4.84 |
| Sep 04, 2026 | 338.20 | 354.40 | 338.15 | 352.15 | 352.15 | +4.20% | 1,002,565 | 10.61 |
| Sep 03, 2026 | 332.20 | 339.00 | 330.20 | 337.95 | 337.95 | +2.99% | 33,204 | 0.35 |
| Sep 02, 2026 | 322.05 | 331.50 | 317.60 | 328.15 | 328.15 | +1.72% | 23,199 | 0.25 |
| Sep 01, 2026 | 319.05 | 323.40 | 310.00 | 322.60 | 322.60 | +1.11% | 79,305 | 0.85 |
| Aug 31, 2026 | 324.05 | 324.05 | 318.30 | 319.05 | 319.05 | -1.68% | 79,026 | 0.86 |
| Aug 28, 2026 | 325.60 | 327.55 | 321.00 | 324.50 | 324.50 | +0.26% | 22,080 | 0.24 |
| Aug 27, 2026 | 324.00 | 329.90 | 321.35 | 323.65 | 323.65 | -0.28% | 27,066 | 0.30 |
| Aug 26, 2026 | 320.45 | 326.45 | 320.45 | 324.55 | 324.55 | +0.95% | 115,028 | 1.24 |
| Aug 25, 2026 | 320.60 | 322.65 | 319.50 | 321.50 | 321.50 | +0.37% | 7,155 | 0.08 |
| Aug 24, 2026 | 317.30 | 322.45 | 317.30 | 320.30 | 320.30 | -0.48% | 162,164 | 1.80 |