Stockscreener 앱 받기
0.3515
8.69%
-0.0334
Nvni Group Ltd 주식 (NVNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.3878 | $0.342 | $0.0458 | 3,162,792.0 | -8.69% |
| 2025-05-29 | $0.4144 | $0.3784 | $0.036 | 3,526,065.0 | -5.88% |
| 2025-05-28 | $0.431 | $0.4013 | $0.0297 | 2,290,900.0 | -1.80% |
| 2025-05-27 | $0.4396 | $0.4015 | $0.0381 | 3,873,549.0 | +3.09% |
| 2025-05-23 | $0.41 | $0.37 | $0.04 | 3,420,634.0 | -1.68% |
| 2025-05-22 | $0.417 | $0.402 | $0.015 | 2,920,043.0 | +2.21% |
| 2025-05-21 | $0.425 | $0.402 | $0.023 | 3,449,270.0 | -1.71% |
| 2025-05-20 | $0.436 | $0.4064 | $0.0296 | 3,167,134.0 | -4.44% |
| 2025-05-19 | $0.444 | $0.41 | $0.034 | 4,839,282.0 | +6.34% |
| 2025-05-16 | $0.44 | $0.398 | $0.042 | 5,825,675.0 | -6.00% |
| 2025-05-15 | $0.51 | $0.4176 | $0.0924 | 33,609,673.0 | +7.16% |
| 2025-05-14 | $0.437 | $0.385 | $0.052 | 5,936,795.0 | +5.38% |
| 2025-05-13 | $0.4694 | $0.3716 | $0.0978 | 11,103,612.0 | -19.95% |
| 2025-05-12 | $0.5549 | $0.4401 | $0.1148 | 15,969,110.0 | -10.79% |
| 2025-05-09 | $0.7398 | $0.505 | $0.2348 | 81,044,361.0 | -0.38% |
| 2025-05-08 | $0.56 | $0.47 | $0.09 | 25,566,392.0 | +15.17% |
| 2025-05-07 | $0.5573 | $0.33 | $0.2273 | 49,964,648.0 | +4.07% |
| 2025-05-06 | $0.5747 | $0.4303 | $0.1444 | 33,053,329.0 | -13.57% |
| 2025-05-05 | $0.5499 | $0.3675 | $0.1825 | 145,092,725.0 | +52.99% |
| 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% |
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 | 737,999,429.0 | -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% |
3.55%
0.45%
자본화:
|
볼륨(24시간):