XNAS
Datos históricos de Vivakor, Inc.
Vivakor, Inc. · VIVK
$2.85
▼ -0.04 (-1.05%)
Última operación · 10/10/2026, 17:55:49 UTC
- Variación en el periodo
- −99.97%
- Máximo
- US$35,760.00
- 16 de octubre de 2025
- Mínimo
- US$3.66
- 9 de octubre de 2026
- Volumen medio diario
- 0.31 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 | 7.01 | 8.30 | 3.66 | 3.80 | −5.24% | 32.97 M |
| 8 oct 2026 | 4.30 | 4.37 | 4.01 | 4.01 | −7.82% | 52,233.736 |
| 7 oct 2026 | 4.63 | 4.72 | 4.31 | 4.35 | −9.38% | 70,715.367 |
| 6 oct 2026 | 5.02 | 5.42 | 4.57 | 4.80 | −0.83% | 1.91 M |
| 5 oct 2026 | 4.85 | 5.41 | 4.58 | 4.84 | +4.22% | 151,978.287 |
| 2 oct 2026 | 4.58 | 4.80 | 4.35 | 4.64 | +6.76% | 94,102.326 |
| 1 oct 2026 | 6.02 | 6.21 | 4.13 | 4.35 | −43.06% | 313,409 |
| 30 sep 2026 | 7.75 | 7.77 | 7.50 | 7.64 | −1.91% | 57,225.521 |
| 29 sep 2026 | 7.91 | 7.91 | 7.50 | 7.79 | −2.00% | 22,204.504 |
| 28 sep 2026 | 7.80 | 8.02 | 7.80 | 7.95 | −0.99% | 22,956.934 |
| 25 sep 2026 | 7.82 | 8.21 | 7.81 | 8.03 | +0.22% | 13,593.9 |
| 24 sep 2026 | 8.06 | 8.37 | 7.80 | 8.01 | +0.45% | 51,980.879 |
| 23 sep 2026 | 8.55 | 8.57 | 7.67 | 7.97 | −2.78% | 49,031.665 |
| 22 sep 2026 | 8.60 | 8.79 | 7.95 | 8.20 | −6.91% | 42,728.746 |
| 21 sep 2026 | 9.23 | 9.45 | 8.69 | 8.81 | −6.29% | 42,708.395 |
| 18 sep 2026 | 9.81 | 10.15 | 9.15 | 9.40 | −3.58% | 36,597.008 |
| 17 sep 2026 | 9.03 | 10.19 | 9.03 | 9.75 | +6.91% | 53,797.581 |
| 16 sep 2026 | 9.75 | 9.82 | 9.01 | 9.12 | −6.56% | 50,860.733 |
| 15 sep 2026 | 10.50 | 10.61 | 9.61 | 9.76 | −7.06% | 68,363.611 |
| 14 sep 2026 | 11.55 | 11.55 | 10.50 | 10.50 | −11.06% | 53,623.1 |
| 11 sep 2026 | 12.00 | 12.00 | 11.25 | 11.81 | −7.39% | 62,411.242 |
| 10 sep 2026 | 13.20 | 13.59 | 12.37 | 12.75 | +2.41% | 161,552.902 |
| 9 sep 2026 | 13.50 | 13.50 | 12.23 | 12.45 | −6.34% | 82,433.328 |
| 8 sep 2026 | 12.60 | 13.35 | 12.08 | 13.29 | +7.65% | 155,385.241 |
| 4 sep 2026 | 13.35 | 13.36 | 12.00 | 12.35 | −12.32% | 149,958.447 |
| 3 sep 2026 | 13.50 | 14.39 | 13.28 | 14.08 | +4.19% | 315,938.196 |
| 2 sep 2026 | 15.75 | 17.10 | 12.98 | 13.52 | +14.95% | 5.31 M |
| 1 sep 2026 | 11.83 | 12.15 | 10.05 | 11.76 | +0.49% | 227,860.484 |
| 31 ago 2026 | 12.75 | 12.75 | 11.55 | 11.70 | −6.54% | 53,613.212 |
| 28 ago 2026 | 13.90 | 13.90 | 12.47 | 12.52 | −8.70% | 42,196.907 |
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.