XNYS
Datos históricos de Eve Holding, Inc.
Eve Holding, Inc. · EVEX
$1.70
▲ +0.03 (+1.80%)
Última operación · 10/10/2026, 21:47:18 UTC
- Variación en el periodo
- −65.28%
- Máximo
- US$5.16
- 18 de diciembre de 2025
- Mínimo
- US$1.56
- 9 de octubre de 2026
- Volumen medio diario
- 1.19 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 | 1.68 | 1.69 | 1.56 | 1.67 | 0.00% | 1.08 M |
| 8 oct 2026 | 1.67 | 1.69 | 1.64 | 1.67 | −1.18% | 1.01 M |
| 7 oct 2026 | 1.68 | 1.71 | 1.65 | 1.69 | −1.17% | 697,482.541 |
| 6 oct 2026 | 1.71 | 1.74 | 1.69 | 1.71 | +0.59% | 773,940.933 |
| 5 oct 2026 | 1.73 | 1.73 | 1.67 | 1.70 | −2.30% | 1.02 M |
| 2 oct 2026 | 1.82 | 1.86 | 1.73 | 1.74 | −2.79% | 1.21 M |
| 1 oct 2026 | 1.93 | 1.93 | 1.79 | 1.79 | −7.25% | 1.09 M |
| 30 sep 2026 | 1.95 | 2.02 | 1.93 | 1.93 | −0.52% | 1.3 M |
| 29 sep 2026 | 2.03 | 2.05 | 1.94 | 1.94 | −3.00% | 1.02 M |
| 28 sep 2026 | 2.14 | 2.14 | 2.00 | 2.00 | −7.83% | 953,992.659 |
| 25 sep 2026 | 2.11 | 2.26 | 2.06 | 2.17 | +3.83% | 2.63 M |
| 24 sep 2026 | 2.08 | 2.10 | 1.99 | 2.09 | +0.48% | 860,856.61 |
| 23 sep 2026 | 2.14 | 2.14 | 2.04 | 2.08 | −3.26% | 753,346.224 |
| 22 sep 2026 | 2.12 | 2.17 | 2.09 | 2.15 | +2.87% | 518,348.949 |
| 21 sep 2026 | 2.06 | 2.12 | 2.04 | 2.09 | +2.45% | 582,872.519 |
| 18 sep 2026 | 2.09 | 2.09 | 2.02 | 2.04 | −0.97% | 1.46 M |
| 17 sep 2026 | 2.04 | 2.12 | 2.02 | 2.06 | +3.52% | 932,772.932 |
| 16 sep 2026 | 2.13 | 2.14 | 1.99 | 1.99 | −6.13% | 1.04 M |
| 15 sep 2026 | 2.10 | 2.15 | 2.06 | 2.12 | 0.00% | 1.27 M |
| 14 sep 2026 | 2.06 | 2.14 | 2.06 | 2.12 | +0.47% | 1.11 M |
| 11 sep 2026 | 2.14 | 2.18 | 2.09 | 2.11 | +0.48% | 758,899.901 |
| 10 sep 2026 | 2.10 | 2.18 | 2.06 | 2.10 | −2.33% | 976,481.883 |
| 9 sep 2026 | 2.26 | 2.28 | 2.14 | 2.15 | −4.44% | 779,248.486 |
| 8 sep 2026 | 2.21 | 2.32 | 2.21 | 2.25 | +1.35% | 781,200.061 |
| 4 sep 2026 | 2.26 | 2.30 | 2.20 | 2.22 | −1.77% | 868,770.334 |
| 3 sep 2026 | 2.25 | 2.30 | 2.20 | 2.26 | +2.26% | 696,831.345 |
| 2 sep 2026 | 2.21 | 2.27 | 2.19 | 2.21 | +0.45% | 955,967.17 |
| 1 sep 2026 | 2.22 | 2.22 | 2.12 | 2.20 | −2.22% | 1.17 M |
| 31 ago 2026 | 2.28 | 2.34 | 2.21 | 2.25 | −2.60% | 1.06 M |
| 28 ago 2026 | 2.39 | 2.44 | 2.28 | 2.31 | −3.35% | 958,825.399 |
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.