XNAS
Datos históricos de BeLive Holdings
BeLive Holdings · BLIV
$2.29
▼ -0.17 (-6.91%)
Última operación · 10/10/2026, 22:37:25 UTC
- Variación en el periodo
- −33.51%
- Máximo
- US$4.33
- 23 de diciembre de 2025
- Mínimo
- US$1.91
- 14 de abril de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.46 | 2.46 | 2.46 | 2.46 | +6.96% | 257 |
| 5 oct 2026 | 2.40 | 2.45 | 2.28 | 2.30 | 0.00% | 33,812.379 |
| 2 oct 2026 | 2.30 | 2.30 | 2.30 | 2.30 | +1.77% | 356.379 |
| 1 oct 2026 | 2.85 | 2.87 | 2.15 | 2.26 | −6.22% | 22,481.379 |
| 30 sep 2026 | 2.40 | 2.42 | 2.39 | 2.41 | −3.60% | 23,639.379 |
| 29 sep 2026 | 2.50 | 2.50 | 2.28 | 2.50 | +7.99% | 2,633.379 |
| 23 sep 2026 | 2.35 | 2.35 | 2.29 | 2.32 | +7.67% | 797.379 |
| 21 sep 2026 | 2.15 | 2.15 | 2.15 | 2.15 | −2.71% | 503.379 |
| 14 sep 2026 | 2.28 | 2.28 | 2.21 | 2.21 | −1.78% | 672.379 |
| 11 sep 2026 | 2.24 | 2.25 | 2.16 | 2.25 | −4.26% | 8,894.379 |
| 10 sep 2026 | 2.18 | 2.35 | 2.16 | 2.35 | +7.80% | 25,047.783 |
| 9 sep 2026 | 2.31 | 2.35 | 2.17 | 2.18 | −3.11% | 17,383.379 |
| 8 sep 2026 | 2.25 | 2.35 | 2.25 | 2.25 | +0.88% | 24,934.559 |
| 4 sep 2026 | 2.15 | 2.23 | 2.15 | 2.23 | +3.74% | 21,975.379 |
| 1 sep 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 343.379 |
| 28 ago 2026 | 2.06 | 2.44 | 2.06 | 2.15 | 0.00% | 3,655.379 |
| 25 ago 2026 | 2.23 | 2.56 | 2.09 | 2.15 | +2.38% | 10,167.379 |
| 21 ago 2026 | 2.25 | 2.25 | 2.10 | 2.10 | −4.55% | 1,710.379 |
| 19 ago 2026 | 2.40 | 2.40 | 2.17 | 2.20 | −4.35% | 3,333.379 |
| 17 ago 2026 | 2.30 | 2.30 | 2.23 | 2.30 | 0.00% | 1,112.379 |
| 14 ago 2026 | 2.31 | 2.31 | 2.30 | 2.30 | −1.29% | 688.959 |
| 13 ago 2026 | 2.35 | 2.35 | 2.32 | 2.33 | −4.90% | 1,033.379 |
| 12 ago 2026 | 2.35 | 2.45 | 2.25 | 2.45 | +11.87% | 2,781.379 |
| 11 ago 2026 | 2.19 | 2.29 | 2.18 | 2.19 | −3.10% | 1,629.379 |
| 10 ago 2026 | 2.53 | 2.59 | 2.11 | 2.26 | −13.08% | 5,242.96 |
| 7 ago 2026 | 2.26 | 2.60 | 2.26 | 2.60 | +10.17% | 3,568.379 |
| 3 ago 2026 | 2.61 | 2.61 | 2.12 | 2.36 | +7.27% | 1,235.379 |
| 29 jul 2026 | 2.20 | 2.20 | 2.20 | 2.20 | −7.56% | 266 |
| 13 jul 2026 | 2.38 | 2.38 | 2.38 | 2.38 | +3.48% | 130 |
| 10 jul 2026 | 2.20 | 2.30 | 2.20 | 2.30 | +4.55% | 4,034 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.