OTC Link
Datos históricos de PetVivo Holdings, Inc.
PetVivo Holdings, Inc. · PETV
$0.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:58 UTC
- Variación en el periodo
- −40.78%
- Máximo
- US$1.69
- 27 de octubre de 2025
- Mínimo
- US$0.59
- 24 de agosto de 2026
- Volumen medio diario
- 0.02 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 | 0.72 | 0.76 | 0.69 | 0.76 | −2.75% | 6,599 |
| 8 oct 2026 | 0.73 | 0.78 | 0.73 | 0.78 | −4.71% | 6,215 |
| 7 oct 2026 | 0.82 | 0.84 | 0.74 | 0.82 | −0.87% | 61,442 |
| 6 oct 2026 | 0.79 | 0.83 | 0.74 | 0.83 | +10.57% | 1,342 |
| 5 oct 2026 | 0.69 | 0.79 | 0.69 | 0.75 | −0.51% | 11,577 |
| 2 oct 2026 | 0.72 | 0.75 | 0.72 | 0.75 | −6.25% | 7,000 |
| 1 oct 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.00% | 1,200 |
| 30 sep 2026 | 0.75 | 0.80 | 0.72 | 0.80 | +0.33% | 6,606 |
| 29 sep 2026 | 0.72 | 0.80 | 0.72 | 0.80 | −0.92% | 9,277 |
| 28 sep 2026 | 0.81 | 0.83 | 0.74 | 0.80 | −4.08% | 11,802 |
| 25 sep 2026 | 0.84 | 0.84 | 0.81 | 0.84 | −0.12% | 8,258 |
| 24 sep 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.00% | 6,265 |
| 23 sep 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.00% | 4,224 |
| 22 sep 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 2,070 |
| 21 sep 2026 | 0.80 | 0.84 | 0.79 | 0.84 | +12.00% | 4,238 |
| 18 sep 2026 | 0.73 | 0.79 | 0.72 | 0.75 | +7.14% | 5,347 |
| 17 sep 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.00% | 9,544 |
| 16 sep 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 215 |
| 15 sep 2026 | 0.68 | 0.70 | 0.68 | 0.70 | +1.46% | 30,200 |
| 14 sep 2026 | 0.68 | 0.70 | 0.64 | 0.69 | +1.46% | 49,585 |
| 10 sep 2026 | 0.63 | 0.68 | 0.62 | 0.68 | 0.00% | 21,726 |
| 9 sep 2026 | 0.65 | 0.68 | 0.63 | 0.68 | +3.03% | 32,019 |
| 8 sep 2026 | 0.68 | 0.68 | 0.61 | 0.66 | −2.94% | 8,838 |
| 4 sep 2026 | 0.60 | 0.68 | 0.60 | 0.68 | +0.59% | 1,300 |
| 2 sep 2026 | 0.60 | 0.68 | 0.60 | 0.68 | −0.59% | 1,767 |
| 1 sep 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.00% | 805 |
| 31 ago 2026 | 0.65 | 0.68 | 0.60 | 0.68 | 0.00% | 2,402 |
| 27 ago 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.00% | 3,190 |
| 26 ago 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.00% | 900 |
| 25 ago 2026 | 0.60 | 0.68 | 0.60 | 0.68 | −2.52% | 6,212 |
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.