Stockscreener 앱 받기
0.4962
46.36%
0.1599
Nvni Group Ltd 주식 (NVNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.5499 | $0.3675 | $0.1825 | 114,113,553.0 | +48.20% |
| 2025-05-02 | $0.40 | $0.3056 | $0.0944 | 28,045,228.0 | -16.96% |
| 2025-05-01 | $0.7623 | $0.35 | $0.4123 | 268,975,420.0 | -9.98% |
| 2025-04-30 | $0.474 | $0.22 | $0.254 | 346,985,735.0 | +111.22% |
| 2025-04-29 | $0.2363 | $0.1619 | $0.0744 | 51,673,525.0 | +37.51% |
| 2025-04-28 | $0.1598 | $0.1511 | $0.0087 | 907,445.0 | -4.74% |
| 2025-04-25 | $0.1658 | $0.1574 | $0.0084 | 1,266,201.0 | -2.05% |
| 2025-04-24 | $0.166 | $0.1555 | $0.0105 | 1,960,160.0 | +2.79% |
| 2025-04-23 | $0.1669 | $0.1577 | $0.0092 | 1,861,643.0 | +2.87% |
| 2025-04-22 | $0.1637 | $0.15 | $0.0137 | 1,970,615.0 | +5.23% |
| 2025-04-21 | $0.17 | $0.1443 | $0.0257 | 3,583,868.0 | -9.79% |
| 2025-04-17 | $0.1725 | $0.1626 | $0.0099 | 1,715,083.0 | -1.66% |
| 2025-04-16 | $0.1821 | $0.1652 | $0.0169 | 2,104,753.0 | -7.63% |
| 2025-04-15 | $0.1897 | $0.1774 | $0.0123 | 1,355,985.0 | -0.05% |
| 2025-04-14 | $0.1823 | $0.17 | $0.0123 | 3,513,771.0 | +7.18% |
| 2025-04-11 | $0.1872 | $0.1686 | $0.0186 | 4,214,928.0 | -10.24% |
| 2025-04-10 | $0.1997 | $0.1795 | $0.0202 | 2,541,231.0 | -0.32% |
| 2025-04-09 | $0.2019 | $0.1606 | $0.0413 | 4,820,059.0 | +2.48% |
| 2025-04-08 | $0.2046 | $0.1817 | $0.0229 | 3,412,584.0 | -5.26% |
| 2025-04-07 | $0.201 | $0.19 | $0.011 | 3,334,552.0 | -3.12% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.7623 | $0.3056 | $0.4567 | 411,134,201.0 | +10.78% |
| 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% |
1.08%
0.31%
자본화:
|
볼륨(24시간):