XNAS
Datos históricos de Eva Live, Inc.
Eva Live, Inc. · GOAI
$1.75
▲ +0.02 (+1.14%)
Última operación · 10/10/2026, 18:34:53 UTC
- Variación en el periodo
- −56.14%
- Máximo
- US$18.00
- 28 de enero de 2026
- Mínimo
- US$1.42
- 11 de agosto de 2026
- Volumen medio diario
- 0.2 M
Del 10 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 | 1.70 | 1.83 | 1.62 | 1.76 | +1.73% | 56,483.655 |
| 8 oct 2026 | 1.73 | 1.83 | 1.70 | 1.73 | 0.00% | 69,151.509 |
| 7 oct 2026 | 1.76 | 1.80 | 1.72 | 1.73 | −3.89% | 29,840.746 |
| 6 oct 2026 | 1.83 | 1.85 | 1.75 | 1.80 | −1.10% | 28,151.612 |
| 5 oct 2026 | 1.75 | 1.94 | 1.70 | 1.82 | +0.55% | 36,224.55 |
| 2 oct 2026 | 1.84 | 1.88 | 1.66 | 1.81 | +0.56% | 75,901.209 |
| 1 oct 2026 | 1.87 | 1.90 | 1.72 | 1.80 | −3.74% | 62,844.233 |
| 30 sep 2026 | 1.85 | 2.03 | 1.85 | 1.87 | −0.53% | 74,647.409 |
| 29 sep 2026 | 1.94 | 2.05 | 1.74 | 1.88 | −3.09% | 128,409.901 |
| 28 sep 2026 | 2.02 | 2.08 | 1.82 | 1.94 | −7.18% | 117,531.043 |
| 25 sep 2026 | 2.01 | 2.20 | 2.01 | 2.09 | +0.48% | 59,093.199 |
| 24 sep 2026 | 1.95 | 2.25 | 1.95 | 2.08 | +7.77% | 173,602.448 |
| 23 sep 2026 | 2.15 | 2.16 | 1.91 | 1.93 | −9.39% | 188,739.917 |
| 22 sep 2026 | 1.80 | 2.42 | 1.80 | 2.13 | +21.71% | 1.01 M |
| 21 sep 2026 | 2.07 | 2.17 | 1.74 | 1.75 | −15.46% | 125,431.343 |
| 18 sep 2026 | 2.06 | 2.29 | 1.99 | 2.07 | −1.90% | 191,605.88 |
| 17 sep 2026 | 2.62 | 2.69 | 2.04 | 2.11 | −19.77% | 181,951.013 |
| 16 sep 2026 | 2.58 | 2.78 | 2.53 | 2.63 | +0.38% | 117,736.94 |
| 15 sep 2026 | 2.68 | 2.77 | 2.55 | 2.62 | −2.24% | 225,349.332 |
| 14 sep 2026 | 2.76 | 2.95 | 2.65 | 2.68 | −4.63% | 254,063.269 |
| 11 sep 2026 | 2.92 | 3.00 | 2.78 | 2.81 | −4.10% | 180,752.982 |
| 10 sep 2026 | 2.93 | 3.07 | 2.90 | 2.93 | −1.35% | 60,438.202 |
| 9 sep 2026 | 2.92 | 3.01 | 2.87 | 2.97 | +1.71% | 51,264.283 |
| 8 sep 2026 | 2.85 | 2.93 | 2.66 | 2.92 | +1.74% | 77,079.817 |
| 4 sep 2026 | 2.59 | 3.08 | 2.59 | 2.87 | +8.30% | 169,397.006 |
| 3 sep 2026 | 2.50 | 2.75 | 2.49 | 2.65 | +3.92% | 131,639.388 |
| 2 sep 2026 | 2.60 | 2.79 | 2.52 | 2.55 | −1.16% | 207,162.781 |
| 1 sep 2026 | 2.26 | 2.66 | 2.05 | 2.58 | +12.17% | 271,512.32 |
| 31 ago 2026 | 2.07 | 2.39 | 2.07 | 2.30 | +11.11% | 195,254.031 |
| 28 ago 2026 | 2.01 | 2.13 | 1.96 | 2.07 | +2.99% | 105,298.458 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.