Stockscreener 앱 받기
0.5513
4.34%
-0.03
Nvni Group Ltd 주식 (NVNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.59 | $0.5201 | $0.0699 | 1,357,990.0 | -4.90% |
| 2025-09-03 | $0.5999 | $0.5747 | $0.0252 | 1,263,825.0 | -2.07% |
| 2025-09-02 | $0.6227 | $0.5762 | $0.0465 | 1,437,223.0 | -3.16% |
| 2025-08-29 | $0.6694 | $0.6064 | $0.063 | 2,471,055.0 | -4.53% |
| 2025-08-28 | $0.6691 | $0.61 | $0.0591 | 5,067,216.0 | +5.09% |
| 2025-08-27 | $0.6274 | $0.60 | $0.0274 | 1,490,906.0 | +2.28% |
| 2025-08-26 | $0.6159 | $0.585 | $0.0309 | 2,079,735.0 | -1.79% |
| 2025-08-25 | $0.664 | $0.6009 | $0.0631 | 2,777,130.0 | -2.31% |
| 2025-08-22 | $0.638 | $0.5861 | $0.0519 | 2,195,289.0 | +4.88% |
| 2025-08-21 | $0.6455 | $0.5833 | $0.0622 | 1,545,086.0 | -4.24% |
| 2025-08-20 | $0.6297 | $0.5601 | $0.0696 | 2,722,326.0 | +7.58% |
| 2025-08-19 | $0.6064 | $0.5632 | $0.0432 | 1,245,883.0 | -2.98% |
| 2025-08-18 | $0.6093 | $0.5875 | $0.0218 | 1,973,232.0 | +4.45% |
| 2025-08-15 | $0.5999 | $0.55 | $0.0499 | 2,807,724.0 | -7.24% |
| 2025-08-14 | $0.615 | $0.559 | $0.056 | 2,969,815.0 | -1.13% |
| 2025-08-13 | $0.69 | $0.605 | $0.085 | 3,929,281.0 | -9.87% |
| 2025-08-12 | $0.7228 | $0.6397 | $0.0831 | 10,434,902.0 | +9.21% |
| 2025-08-11 | $0.67 | $0.6144 | $0.0556 | 4,129,308.0 | +0.00% |
| 2025-08-08 | $0.6358 | $0.55 | $0.0858 | 5,457,840.0 | +15.30% |
| 2025-08-07 | $0.5727 | $0.52 | $0.0527 | 4,562,569.0 | +9.11% |
| 2025-08-06 | $0.569 | $0.50 | $0.069 | 4,730,898.0 | -19.19% |
| 2025-08-05 | $0.64 | $0.5644 | $0.0756 | 5,019,874.0 | -3.17% |
Nvni Group Ltd 주식 (NVNI) 연도별 가격 이력
이 심층 분석에서는 Nvni Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvni Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvni Group Ltd 주식 (NVNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.6227 | $0.5201 | $0.1026 | 4,059,038.0 | -9.82% |
| 2025-08 | $0.7783 | $0.50 | $0.2783 | 86,519,046.0 | -7.37% |
| 2025-07 | $0.83 | $0.28 | $0.55 | 285,659,876.0 | +123.35% |
| 2025-06 | $0.396 | $0.28 | $0.116 | 31,775,351.0 | -15.70% |
| 2025-05 | $0.7623 | $0.3056 | $0.4567 | 734,836,637.0 | -21.87% |
| 2025-04 | $0.474 | $0.1443 | $0.3297 | 452,438,585.0 | +110.04% |
| 2025-03 | $0.6043 | $0.1688 | $0.4355 | 464,035,341.0 | -78.79% |
| 2025-02 | $7.58 | $0.56 | $7.02 | 88,928,574.0 | -82.16% |
| 2025-01 | $7.45 | $1.26 | $6.19 | 453,844,654.0 | +131.02% |
Nvni Group Ltd 주식 (NVNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.19 | $0.3275 | $11.86 | 116,244,616.0 | +352.78% |
| 2024-11 | $1.22 | $0.72 | $0.5027 | 186,554.0 | -15.29% |
| 2024-10 | $0.85 | $0.5762 | $0.2738 | 215,496.0 | +0.53% |
| 2024-09 | $1.35 | $0.82 | $0.53 | 109,609.0 | -33.95% |
| 2024-08 | $1.74 | $1.15 | $0.5873 | 172,742.0 | -15.82% |
| 2024-07 | $2.34 | $0.9256 | $1.41 | 4,782,994.0 | +46.20% |
| 2024-06 | $1.65 | $1.04 | $0.61 | 56,243.0 | -14.05% |
| 2024-05 | $1.64 | $1.20 | $0.4383 | 31,447.0 | -13.57% |
| 2024-04 | $2.00 | $1.38 | $0.62 | 65,170.0 | -25.93% |
| 2024-03 | $2.47 | $1.78 | $0.69 | 39,342.0 | -1.56% |
| 2024-02 | $2.70 | $1.78 | $0.92 | 541,423.0 | -26.15% |
| 2024-01 | $3.20 | $1.59 | $1.61 | 20,318,088.0 | +74.50% |
Nvni Group Ltd 주식 (NVNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.00 | $1.29 | $0.71 | 428,565.0 | -20.32% |
| 2023-11 | $2.75 | $1.80 | $0.95 | 480,736.0 | -25.79% |
| 2023-10 | $4.78 | $2.38 | $2.40 | 369,169.0 | +0.00% |
0.53%
0.77%
자본화:
|
볼륨(24시간):