XNAS
Datos históricos de Globavend Holdings Limited
Globavend Holdings Limited · GVH
$1.05
▲ +0.01 (+0.47%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- −78.46%
- Máximo
- US$6.46
- 5 de mayo de 2026
- Mínimo
- US$0.87
- 24 de marzo de 2026
- Volumen medio diario
- 0.9 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 | 1.04 | 1.08 | 1.03 | 1.06 | −0.93% | 16,154.794 |
| 8 oct 2026 | 1.09 | 1.10 | 1.03 | 1.07 | −2.73% | 66,757.71 |
| 7 oct 2026 | 1.12 | 1.12 | 1.08 | 1.10 | −1.79% | 24,525.149 |
| 6 oct 2026 | 1.11 | 1.14 | 1.10 | 1.12 | +0.90% | 21,010.916 |
| 5 oct 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 0.00% | 22,147.965 |
| 2 oct 2026 | 1.12 | 1.14 | 1.07 | 1.11 | +0.91% | 43,378.927 |
| 1 oct 2026 | 1.12 | 1.12 | 1.08 | 1.10 | −1.79% | 26,934.034 |
| 30 sep 2026 | 1.13 | 1.14 | 1.11 | 1.12 | −1.75% | 38,261.601 |
| 29 sep 2026 | 1.09 | 1.20 | 1.09 | 1.14 | +5.56% | 92,277.418 |
| 28 sep 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 0.00% | 37,240.452 |
| 25 sep 2026 | 1.09 | 1.13 | 1.07 | 1.08 | −0.92% | 33,224.602 |
| 24 sep 2026 | 1.08 | 1.27 | 1.07 | 1.09 | 0.00% | 59,520.427 |
| 23 sep 2026 | 1.17 | 1.17 | 1.06 | 1.09 | −4.39% | 100,178.97 |
| 22 sep 2026 | 1.16 | 1.21 | 1.12 | 1.14 | −3.39% | 47,479.256 |
| 21 sep 2026 | 1.15 | 1.25 | 1.10 | 1.18 | −8.53% | 190,515.848 |
| 18 sep 2026 | 1.35 | 1.35 | 1.26 | 1.29 | −6.52% | 122,365.351 |
| 17 sep 2026 | 1.14 | 1.54 | 1.14 | 1.38 | +20.00% | 767,225.709 |
| 16 sep 2026 | 1.26 | 1.32 | 1.13 | 1.15 | −10.85% | 254,220.959 |
| 15 sep 2026 | 1.22 | 1.50 | 1.09 | 1.29 | +22.86% | 5.49 M |
| 14 sep 2026 | 1.08 | 1.19 | 1.03 | 1.05 | +3.96% | 603,029.111 |
| 11 sep 2026 | 1.01 | 1.06 | 1.01 | 1.01 | +1.00% | 85,206.922 |
| 10 sep 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.00% | 50,749.725 |
| 9 sep 2026 | 1.00 | 1.01 | 1.00 | 1.00 | −0.99% | 30,042.769 |
| 8 sep 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.00% | 74,029.993 |
| 4 sep 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | 175,579.779 |
| 3 sep 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 0.00% | 87,797.946 |
| 2 sep 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 0.00% | 127,802.473 |
| 1 sep 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.00% | 72,469.359 |
| 31 ago 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 0.00% | 34,815.199 |
| 28 ago 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 0.00% | 136,215.71 |
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.