Stockscreener 앱 받기
1.26
0.80%
0.01
시간 외 거래:
1.25
-0.01
-0.79%
Nvni Group Ltd 주식 (NVNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $1.32 | $1.20 | $0.12 | 66,243.0 | +0.80% |
| 2026-05-05 | $1.34 | $1.25 | $0.0899 | 95,608.0 | -3.10% |
| 2026-05-04 | $1.41 | $1.28 | $0.13 | 101,379.0 | -8.51% |
| 2026-05-01 | $1.42 | $1.38 | $0.04 | 79,903.0 | +0.71% |
| 2026-04-30 | $1.42 | $1.30 | $0.12 | 75,949.0 | +6.87% |
| 2026-04-29 | $1.38 | $1.25 | $0.1242 | 89,063.0 | -0.76% |
| 2026-04-28 | $1.39 | $1.32 | $0.0687 | 63,451.0 | -6.38% |
| 2026-04-27 | $1.43 | $1.35 | $0.0796 | 57,612.0 | +2.17% |
| 2026-04-24 | $1.40 | $1.34 | $0.06 | 68,652.0 | +0.00% |
| 2026-04-23 | $1.46 | $1.31 | $0.15 | 52,960.0 | -5.48% |
| 2026-04-22 | $1.47 | $1.29 | $0.18 | 205,905.0 | +12.31% |
| 2026-04-21 | $1.33 | $1.26 | $0.07 | 110,013.0 | -2.26% |
| 2026-04-20 | $1.33 | $1.28 | $0.05 | 44,988.0 | +1.53% |
| 2026-04-17 | $1.33 | $1.28 | $0.05 | 64,515.0 | +0.00% |
| 2026-04-16 | $1.32 | $1.24 | $0.08 | 50,217.0 | +0.00% |
| 2026-04-15 | $1.32 | $1.23 | $0.09 | 102,560.0 | +2.34% |
| 2026-04-14 | $1.34 | $1.23 | $0.1077 | 222,957.0 | -4.48% |
| 2026-04-13 | $1.37 | $1.19 | $0.18 | 256,216.0 | +12.61% |
| 2026-04-10 | $1.36 | $1.18 | $0.1799 | 416,389.0 | +0.00% |
| 2026-04-09 | $1.28 | $1.04 | $0.24 | 875,685.0 | +14.42% |
| 2026-04-08 | $1.07 | $1.00 | $0.07 | 275,095.0 | +2.97% |
| 2026-04-07 | $1.08 | $0.9784 | $0.1011 | 755,580.0 | -8.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.42 | $1.20 | $0.22 | 409,376.0 | -10.00% |
| 2026-04 | $1.68 | $0.96 | $0.72 | 18,840,419.0 | +21.74% |
| 2026-03 | $1.40 | $1.05 | $0.35 | 1,211,932.0 | -5.74% |
| 2026-02 | $1.85 | $1.10 | $0.75 | 1,896,702.0 | -27.81% |
| 2026-01 | $3.18 | $1.51 | $1.67 | 3,113,232.0 | -36.23% |
Nvni Group Ltd 주식 (NVNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.20 | $2.61 | $1.59 | 3,507,953.0 | -6.60% |
| 2025-11 | $3.68 | $2.70 | $0.98 | 2,038,120.0 | -21.74% |
| 2025-10 | $8.20 | $2.84 | $5.36 | 15,399,197.3 | -55.66% |
| 2025-09 | $16.40 | $5.17 | $11.23 | 18,174,024.9 | +35.40% |
| 2025-08 | $7.78 | $5.00 | $2.78 | 8,651,904.6 | -7.37% |
| 2025-07 | $8.30 | $2.80 | $5.50 | 28,565,987.6 | +123.35% |
| 2025-06 | $3.96 | $2.80 | $1.16 | 3,177,535.1 | -15.70% |
| 2025-05 | $7.62 | $3.06 | $4.57 | 73,483,663.7 | -21.87% |
| 2025-04 | $4.74 | $1.44 | $3.30 | 45,243,858.5 | +110.04% |
| 2025-03 | $6.04 | $1.69 | $4.35 | 46,403,534.1 | -78.79% |
| 2025-02 | $75.80 | $5.60 | $70.20 | 8,892,857.4 | -82.16% |
| 2025-01 | $74.50 | $12.60 | $61.90 | 45,384,465.4 | +131.02% |
Nvni Group Ltd 주식 (NVNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $121.9 | $3.28 | $118.6 | 11,624,461.6 | +352.78% |
| 2024-11 | $12.23 | $7.20 | $5.03 | 18,655.4 | -15.29% |
| 2024-10 | $8.50 | $5.76 | $2.74 | 21,549.6 | +0.53% |
| 2024-09 | $13.50 | $8.20 | $5.30 | 10,960.9 | -33.95% |
| 2024-08 | $17.37 | $11.50 | $5.87 | 17,274.2 | -15.82% |
| 2024-07 | $23.40 | $9.26 | $14.14 | 478,299.4 | +46.20% |
| 2024-06 | $16.50 | $10.40 | $6.10 | 5,624.3 | -14.05% |
| 2024-05 | $16.38 | $12.00 | $4.38 | 3,144.7 | -13.57% |
| 2024-04 | $20.00 | $13.80 | $6.20 | 6,517.0 | -25.93% |
| 2024-03 | $24.70 | $17.80 | $6.90 | 3,934.2 | -1.56% |
| 2024-02 | $27.00 | $17.80 | $9.20 | 54,142.3 | -26.15% |
| 2024-01 | $32.00 | $15.90 | $16.10 | 2,031,808.8 | +74.50% |
1.61%
0.36%
자본화:
|
볼륨(24시간):