XASE
Datos históricos de VIDA Global Inc.
VIDA Global Inc. · VIDA
$1.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:40 UTC
- Variación en el periodo
- +∞%
- Máximo
- US$6.21
- 4 de junio de 2026
- Mínimo
- US$0.00
- 14 de octubre de 2025
- Volumen medio diario
- 0.76 M
Del 14 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 | 1.38 | 1.47 | 1.33 | 1.47 | +6.91% | 32,524.985 |
| 8 oct 2026 | 1.44 | 1.46 | 1.32 | 1.38 | −5.82% | 40,795.18 |
| 7 oct 2026 | 1.54 | 1.55 | 1.40 | 1.46 | −3.31% | 101,250.488 |
| 6 oct 2026 | 1.54 | 1.62 | 1.50 | 1.51 | −0.66% | 55,120.977 |
| 5 oct 2026 | 1.60 | 1.61 | 1.50 | 1.52 | −4.40% | 81,661.473 |
| 2 oct 2026 | 1.61 | 1.65 | 1.55 | 1.59 | +0.63% | 53,525.059 |
| 1 oct 2026 | 1.60 | 1.67 | 1.55 | 1.58 | −3.66% | 42,067.339 |
| 30 sep 2026 | 1.65 | 1.73 | 1.62 | 1.64 | −0.61% | 77,800.905 |
| 29 sep 2026 | 1.67 | 1.70 | 1.58 | 1.65 | +0.61% | 25,746.18 |
| 28 sep 2026 | 1.73 | 1.78 | 1.61 | 1.64 | −5.20% | 51,677.195 |
| 25 sep 2026 | 1.72 | 1.78 | 1.70 | 1.73 | +2.98% | 25,667.339 |
| 24 sep 2026 | 1.85 | 1.85 | 1.62 | 1.68 | −8.70% | 70,261.43 |
| 23 sep 2026 | 1.80 | 1.91 | 1.80 | 1.84 | +1.10% | 50,454.328 |
| 22 sep 2026 | 1.86 | 1.96 | 1.81 | 1.82 | −0.55% | 56,684.122 |
| 21 sep 2026 | 1.92 | 2.08 | 1.83 | 1.83 | −5.67% | 102,134.153 |
| 18 sep 2026 | 1.81 | 1.95 | 1.76 | 1.94 | +6.59% | 70,689.316 |
| 17 sep 2026 | 1.78 | 1.90 | 1.74 | 1.82 | −1.09% | 54,192.339 |
| 16 sep 2026 | 1.83 | 1.89 | 1.75 | 1.84 | 0.00% | 135,013.182 |
| 15 sep 2026 | 1.92 | 1.98 | 1.80 | 1.84 | −9.80% | 117,248.704 |
| 14 sep 2026 | 2.07 | 2.08 | 1.90 | 2.04 | −4.23% | 58,298.615 |
| 11 sep 2026 | 2.08 | 2.19 | 2.00 | 2.13 | +2.40% | 62,546.331 |
| 10 sep 2026 | 2.19 | 2.19 | 1.98 | 2.08 | −7.96% | 98,640.196 |
| 9 sep 2026 | 2.43 | 2.43 | 2.17 | 2.26 | −7.38% | 94,844.552 |
| 8 sep 2026 | 2.01 | 2.44 | 1.93 | 2.44 | +22.00% | 438,064.924 |
| 4 sep 2026 | 2.54 | 2.65 | 1.80 | 2.00 | −19.68% | 365,079.648 |
| 3 sep 2026 | 2.54 | 3.06 | 2.32 | 2.49 | −2.73% | 564,666.221 |
| 2 sep 2026 | 2.36 | 2.64 | 2.36 | 2.56 | −0.39% | 160,740.133 |
| 1 sep 2026 | 2.80 | 2.90 | 2.40 | 2.57 | −6.20% | 614,450.41 |
| 31 ago 2026 | 2.62 | 2.74 | 2.58 | 2.74 | +1.48% | 28,446.548 |
| 28 ago 2026 | 2.72 | 2.75 | 2.51 | 2.70 | 0.00% | 21,443.503 |
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.