Stockscreener 앱 받기
0.1654
1.66%
-0.0028
Nvni Group Ltd 주식 (NVNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-04 | $0.2206 | $0.1926 | $0.028 | 3,630,267.0 | -10.34% |
| 2025-04-03 | $0.2421 | $0.1951 | $0.047 | 5,977,311.0 | +9.48% |
| 2025-04-02 | $0.222 | $0.2003 | $0.0217 | 2,581,174.0 | -0.19% |
| 2025-04-01 | $0.2117 | $0.2013 | $0.0104 | 3,027,695.0 | -3.73% |
| 2025-03-31 | $0.2198 | $0.20 | $0.0198 | 4,511,532.0 | +1.04% |
| 2025-03-28 | $0.2478 | $0.2066 | $0.0412 | 11,620,126.0 | -0.24% |
| 2025-03-27 | $0.2876 | $0.21 | $0.0776 | 53,485,507.0 | +3.66% |
| 2025-03-26 | $0.2494 | $0.1738 | $0.0756 | 39,241,205.0 | +17.75% |
| 2025-03-25 | $0.192 | $0.1688 | $0.0232 | 8,557,175.0 | -10.99% |
| 2025-03-24 | $0.202 | $0.1743 | $0.0277 | 14,548,063.0 | -19.44% |
| 2025-03-21 | $0.258 | $0.2383 | $0.0197 | 5,110,229.0 | -5.30% |
| 2025-03-20 | $0.2686 | $0.2548 | $0.0138 | 4,780,679.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.2421 | $0.1606 | $0.0815 | 43,944,476.0 | -22.78% |
| 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% |
1.78%
0.37%
자본화:
|
볼륨(24시간):