Eve Holding Inc (EVEX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.39943342776 | 3.53 | 3.65 | 3.23 | 118559 | 3.34695584 | CS |
| 4 | -0.75 | -18.0288461538 | 4.16 | 4.25 | 3.15 | 136548 | 3.57752821 | CS |
| 12 | -2.17 | -38.8888888889 | 5.58 | 5.99 | 3.15 | 85363 | 4.16790784 | CS |
| 26 | -3.22 | -48.5671191554 | 6.63 | 6.895 | 3.15 | 64056 | 4.69862045 | CS |
| 52 | -6.04 | -63.9153439153 | 9.45 | 9.64 | 3.15 | 67221 | 6.38379 | CS |
| 156 | -7.53 | -68.8299817185 | 10.94 | 13.34 | 3.15 | 90110 | 7.8518413 | CS |
| 260 | -7.53 | -68.8299817185 | 10.94 | 13.34 | 3.15 | 90110 | 7.8518413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.41 | 0.07 | 2.10 | 3.39 | 3.44 | 3.2605 | 133169 |
| 1721947200 | 3.34 | 0.06 | 1.83 | 3.2799999 | 3.3889 | 3.25 | 97740 |
| 1721860800 | 3.2799999 | -0.1 | -2.96 | 3.46 | 3.5126 | 3.23 | 139663 |
| 1721774400 | 3.38 | -0.04 | -1.17 | 3.54 | 3.65 | 3.34 | 218226 |
| 1721688000 | 3.42 | 0.08 | 2.40 | 3.47 | 3.5753 | 3.31 | 109572 |
| 1721428800 | 3.34 | -0.23 | -6.44 | 3.5 | 3.59 | 3.32 | 71338 |
| 1721342400 | 3.57 | -0.27 | -7.03 | 3.8 | 3.92 | 3.5 | 128292 |
| 1721256000 | 3.84 | -0.22 | -5.42 | 4.05 | 4.1 | 3.61 | 159022 |
| 1721169600 | 4.0599999 | 0 | 0.00 | 4.14 | 4.15 | 4 | 345711 |
| 1721083200 | 4.0599999 | 0.29 | 7.69 | 3.78 | 4.1 | 3.78 | 114064 |
| 1720824000 | 3.77 | 0.31 | 8.96 | 3.53 | 3.77 | 3.46 | 282028 |
| 1720737600 | 3.46 | 0.16 | 4.85 | 3.36 | 3.46 | 3.2599999 | 172156 |
| 1720651200 | 3.3 | 0 | 0.00 | 3.3 | 3.3199 | 3.23 | 44499 |
| 1720564800 | 3.3 | 0.01 | 0.30 | 3.31 | 3.31 | 3.22 | 28300 |
| 1720478400 | 3.29 | -0.07 | -2.08 | 3.37 | 3.38 | 3.27 | 80563 |
| 1720219200 | 3.36 | 0.17 | 5.33 | 3.2 | 3.36 | 3.18 | 79455 |
| 1720040640 | 3.19 | -0.06 | -1.85 | 3.3 | 3.3 | 3.165 | 71955 |
| 1719960000 | 3.25 | -0.03 | -0.91 | 3.32 | 3.3878 | 3.18 | 86958 |
| 1719873600 | 3.2799999 | -0.87 | -20.96 | 4.05 | 4.0528 | 3.15 | 310664 |
| 1719614400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1719528000 | 4.15 | 0.28 | 7.24 | 3.86 | 4.21 | 3.86 | 44714 |
| 1719441600 | 3.87 | -0.09 | -2.27 | 3.91 | 3.99 | 3.8225 | 46008 |
| 1719355200 | 3.96 | -0.01 | -0.25 | 3.95 | 4.03 | 3.93 | 40703 |
| 1719268800 | 3.97 | -0.16 | -3.87 | 4.13 | 4.3899 | 3.96 | 115804 |
| 1719009600 | 4.13 | 0.21 | 5.36 | 3.92 | 4.24 | 3.9 | 117049 |
| 1718923200 | 3.92 | -0.28 | -6.67 | 4.2 | 4.285 | 3.81 | 67652 |
| 1718750400 | 4.2 | -0.25 | -5.62 | 4.43 | 4.4702 | 4.19 | 41324 |
| 1718664000 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.62 | 4.3099999 | 43139 |
| 1718404800 | 4.55 | -0.15 | -3.19 | 4.65 | 4.7 | 4.48 | 27963 |
| 1718318400 | 4.7 | -0.09 | -1.88 | 4.76 | 4.79 | 4.5599999 | 103921 |
| 1718232000 | 4.79 | 0.37 | 8.37 | 4.42 | 4.86 | 4.42 | 56024 |
| 1718145600 | 4.42 | 0.02 | 0.45 | 4.4 | 4.51 | 4.35 | 56301 |
| 1718059200 | 4.4 | -0.21 | -4.56 | 4.59 | 4.65 | 4.38 | 39481 |
| 1717800000 | 4.61 | -0.28 | -5.73 | 4.94 | 4.94 | 4.6 | 36574 |
| 1717713600 | 4.89 | 0.32 | 7.00 | 4.57 | 4.965 | 4.57 | 45580 |
| 1717627200 | 4.57 | 0.07 | 1.56 | 4.49 | 4.58 | 4.4308 | 68880 |
| 1717540800 | 4.5 | -0.3 | -6.25 | 4.8 | 4.852 | 4.4 | 52035 |
| 1717454400 | 4.8 | -0.13 | -2.64 | 4.95 | 4.97 | 4.7699999 | 73412 |
| 1717195200 | 4.93 | 0.19 | 4.01 | 4.78 | 5.0499 | 4.775 | 289249 |
| 1717108800 | 4.74 | 0.01 | 0.21 | 4.75 | 4.9699 | 4.73 | 52008 |
| 1717022400 | 4.73 | -0.57 | -10.75 | 5.16 | 5.47 | 4.72 | 86264 |
| 1716936000 | 5.3 | -0.48 | -8.30 | 5.89 | 5.89 | 5.0599999 | 63126 |
| 1716590400 | 5.78 | -0.01 | -0.17 | 5.82 | 5.986 | 5.7001 | 27794 |
| 1716504000 | 5.79 | 0.14 | 2.48 | 5.61 | 5.8499 | 5.61 | 60567 |
| 1716417600 | 5.65 | -0.1 | -1.74 | 5.72 | 5.99 | 5.5757 | 84732 |
| 1716331200 | 5.75 | 0.17 | 3.05 | 5.58 | 5.8 | 5.58 | 39499 |
| 1716244800 | 5.58 | 0.08 | 1.45 | 5.5 | 5.61 | 5.5 | 31532 |
| 1715985600 | 5.5 | 0.15 | 2.80 | 5.39 | 5.74 | 5.3501 | 54277 |
| 1715899200 | 5.35 | -0.23 | -4.12 | 5.58 | 5.655 | 5.25 | 57093 |
| 1715812800 | 5.58 | 0.21 | 3.91 | 5.36 | 5.71 | 5.36 | 33705 |
| 1715726400 | 5.37 | 0.06 | 1.13 | 5.37 | 5.42 | 5.3099999 | 25844 |
| 1715640000 | 5.3099999 | 0.08 | 1.53 | 5.25 | 5.4816 | 5.25 | 29681 |
| 1715380800 | 5.23 | -0.11 | -2.06 | 5.29 | 5.3554 | 5.11 | 32373 |
| 1715294400 | 5.34 | -0.01 | -0.19 | 5.3099999 | 5.4 | 5.3099999 | 47532 |
| 1715208000 | 5.35 | -0.23 | -4.12 | 5.51 | 5.5199999 | 5.07 | 83807 |
| 1715121600 | 5.58 | 0.07 | 1.27 | 5.58 | 5.61 | 5.57 | 39840 |
| 1715035200 | 5.51 | 0.1 | 1.85 | 5.41 | 5.54 | 5.41 | 44740 |
| 1714776000 | 5.41 | -0.07 | -1.28 | 5.58 | 5.58 | 5.385 | 16921 |
| 1714689600 | 5.48 | 0.2 | 3.79 | 5.36 | 5.5799 | 5.2699999 | 50894 |
| 1714603200 | 5.28 | -0.11 | -2.04 | 5.37 | 5.385 | 5.08 | 34858 |
| 1714516800 | 5.39 | -0.06 | -1.10 | 5.42 | 5.45 | 5.35 | 31786 |
| 1714430400 | 5.45 | 0.09 | 1.68 | 5.38 | 5.58 | 5.38 | 54202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
